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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 59.71 | 60.32 | 57.59 | 57.93 | -3.34% | 2.88 | 5.00% |
| 2025-07-22 | 59.36 | 61.03 | 59.07 | 59.93 | +0.45% | 1.96 | 3.32% |
| 2025-07-21 | 60.15 | 60.44 | 59.19 | 59.66 | -1.58% | 2.63 | 4.47% |
| 2025-07-18 | 61.14 | 61.51 | 58.90 | 60.62 | -1.49% | 2.80 | 4.74% |
| 2025-07-17 | 64.26 | 65.31 | 60.05 | 61.54 | -3.45% | 3.23 | 5.33% |
| 2025-07-16 | 61.13 | 64.09 | 60.65 | 63.74 | +3.51% | 2.53 | 4.09% |
| 2025-07-15 | 64.09 | 65.57 | 60.80 | 61.58 | -4.35% | 3.41 | 5.55% |
| 2025-07-14 | 63.27 | 65.65 | 62.24 | 64.38 | +2.00% | 2.26 | 3.57% |
| 2025-07-11 | 65.69 | 65.74 | 62.93 | 63.12 | -3.92% | 3.00 | 4.78% |
| 2025-07-10 | 63.61 | 68.79 | 63.12 | 65.69 | +2.67% | 4.36 | 6.66% |
| 2025-07-09 | 64.10 | 65.64 | 63.01 | 63.98 | -1.70% | 3.29 | 5.19% |
| 2025-07-08 | 58.21 | 67.14 | 57.30 | 65.09 | +11.09% | 5.80 | 9.45% |
| 2025-07-07 | 56.66 | 59.17 | 55.42 | 58.59 | +4.12% | 4.35 | 7.54% |
| 2025-07-04 | 58.48 | 58.94 | 55.62 | 56.27 | -3.29% | 1.87 | 3.36% |
| 2025-07-03 | 58.58 | 58.78 | 56.97 | 58.18 | -1.55% | 3.03 | 5.31% |
| 2025-07-02 | 53.62 | 59.14 | 52.38 | 59.10 | +10.23% | 4.60 | 8.43% |
| 2025-07-01 | 52.86 | 54.58 | 52.58 | 53.62 | +1.00% | 2.17 | 4.15% |
| 2025-06-30 | 51.28 | 54.60 | 51.28 | 53.09 | +4.06% | 2.37 | 4.57% |
| 2025-06-27 | 50.55 | 52.59 | 50.55 | 51.02 | +1.09% | 1.28 | 2.55% |
| 2025-06-26 | 52.02 | 52.26 | 50.34 | 50.46 | -3.27% | 1.44 | 2.89% |