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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 68.32 | 68.67 | 65.09 | 67.06 | -1.85% | 3.68 | 5.62% |
| 2025-08-19 | 70.77 | 73.47 | 67.27 | 68.32 | -4.26% | 4.40 | 6.46% |
| 2025-08-18 | 70.90 | 73.95 | 69.03 | 71.36 | +1.92% | 3.48 | 4.93% |
| 2025-08-15 | 65.30 | 74.94 | 64.41 | 70.02 | +8.22% | 5.84 | 8.59% |
| 2025-08-14 | 63.41 | 65.07 | 62.61 | 64.70 | +2.16% | 3.25 | 5.15% |
| 2025-08-13 | 61.26 | 64.11 | 60.76 | 63.33 | +3.38% | 2.60 | 4.22% |
| 2025-08-12 | 60.91 | 61.64 | 59.78 | 61.26 | +0.37% | 1.67 | 2.79% |
| 2025-08-11 | 58.68 | 61.40 | 58.00 | 61.03 | +5.06% | 3.34 | 5.61% |
| 2025-08-08 | 56.87 | 60.31 | 56.72 | 58.10 | +2.15% | 3.31 | 5.73% |
| 2025-08-07 | 58.18 | 58.26 | 56.77 | 56.87 | -2.54% | 1.71 | 3.03% |
| 2025-08-06 | 57.71 | 58.56 | 57.47 | 58.35 | +1.15% | 1.58 | 2.77% |
| 2025-08-05 | 56.71 | 57.85 | 56.65 | 57.69 | +1.69% | 1.57 | 2.78% |
| 2025-08-04 | 57.09 | 57.22 | 56.24 | 56.74 | -0.71% | 1.65 | 2.95% |
| 2025-08-01 | 54.80 | 57.56 | 54.70 | 57.14 | +4.02% | 2.81 | 5.03% |
| 2025-07-31 | 56.21 | 56.64 | 54.44 | 54.93 | -2.30% | 1.93 | 3.53% |
| 2025-07-30 | 57.75 | 58.17 | 55.92 | 56.22 | -3.16% | 2.34 | 4.18% |
| 2025-07-29 | 57.63 | 58.58 | 57.42 | 58.06 | +1.17% | 1.83 | 3.21% |
| 2025-07-28 | 58.22 | 58.48 | 57.25 | 57.39 | -1.12% | 1.77 | 3.11% |
| 2025-07-25 | 58.33 | 58.76 | 57.84 | 58.04 | -0.81% | 1.63 | 2.85% |
| 2025-07-24 | 57.20 | 58.87 | 57.20 | 58.51 | +1.00% | 3.13 | 5.46% |