艾罗能源 sh.688717
114.17
-7.09%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 120.00 | 120.46 | 114.00 | 114.17 | -7.09% | 9.07 | 7.85% |
| 2026-05-22 | 124.41 | 130.00 | 121.20 | 122.88 | -0.55% | 7.99 | 6.45% |
| 2026-05-21 | 129.00 | 130.58 | 123.00 | 123.56 | -6.03% | 7.79 | 6.17% |
| 2026-05-20 | 126.01 | 134.58 | 122.14 | 131.49 | +4.90% | 11.66 | 9.08% |
| 2026-05-19 | 125.06 | 129.68 | 120.90 | 125.35 | +1.17% | 7.73 | 6.25% |
| 2026-05-18 | 115.94 | 128.28 | 114.86 | 123.90 | +5.91% | 11.53 | 9.43% |
| 2026-05-15 | 118.41 | 122.90 | 114.51 | 116.99 | -1.71% | 6.73 | 5.79% |
| 2026-05-14 | 121.44 | 124.00 | 118.18 | 119.02 | -2.15% | 5.14 | 4.31% |
| 2026-05-13 | 120.20 | 123.30 | 117.33 | 121.63 | +1.95% | 6.36 | 5.29% |
| 2026-05-12 | 121.01 | 123.49 | 118.32 | 119.30 | -1.50% | 5.88 | 4.92% |
| 2026-05-11 | 118.67 | 124.30 | 116.99 | 121.12 | +3.08% | 7.58 | 6.35% |
| 2026-05-08 | 119.50 | 123.00 | 114.65 | 117.50 | -3.32% | 6.78 | 5.83% |
| 2026-05-07 | 119.00 | 123.81 | 116.11 | 121.54 | +0.70% | 7.51 | 6.26% |
| 2026-05-06 | 119.40 | 122.60 | 116.25 | 120.69 | -0.80% | 8.31 | 6.99% |
| 2026-04-30 | 117.00 | 123.95 | 115.89 | 121.66 | +3.98% | 13.60 | 11.33% |
| 2026-04-29 | 107.56 | 119.88 | 107.00 | 117.00 | +14.09% | 13.05 | 11.56% |
| 2026-04-28 | 99.31 | 104.89 | 99.10 | 102.55 | +1.21% | 7.38 | 7.33% |
| 2026-04-27 | 103.81 | 105.80 | 98.38 | 101.32 | -4.48% | 10.43 | 10.32% |
| 2026-04-24 | 109.89 | 109.94 | 105.69 | 106.07 | -3.48% | 6.66 | 6.27% |
| 2026-04-23 | 108.83 | 112.83 | 107.10 | 109.89 | +0.55% | 7.57 | 6.95% |