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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 52.76 | 52.80 | 51.10 | 52.17 | -0.81% | 1.14 | 2.26% |
| 2025-06-24 | 51.30 | 53.43 | 51.09 | 52.59 | +2.78% | 1.21 | 2.36% |
| 2025-06-23 | 50.42 | 51.47 | 49.61 | 51.17 | +1.49% | 1.05 | 2.11% |
| 2025-06-20 | 52.56 | 53.50 | 50.01 | 50.42 | -4.02% | 1.69 | 3.35% |
| 2025-06-19 | 55.52 | 55.70 | 51.58 | 52.53 | -5.78% | 2.27 | 4.38% |
| 2025-06-18 | 55.59 | 57.68 | 55.36 | 55.76 | +0.21% | 1.59 | 2.88% |
| 2025-06-17 | 56.12 | 56.70 | 55.23 | 55.64 | -1.02% | 1.02 | 1.86% |
| 2025-06-16 | 52.40 | 57.00 | 52.40 | 56.21 | +5.59% | 2.69 | 4.95% |
| 2025-06-13 | 53.20 | 54.98 | 52.54 | 53.23 | -0.31% | 2.06 | 3.93% |
| 2025-06-12 | 53.43 | 54.21 | 52.46 | 53.40 | -0.02% | 1.00 | 1.90% |
| 2025-06-11 | 54.61 | 55.70 | 53.36 | 53.41 | -2.19% | 1.23 | 2.32% |
| 2025-06-10 | 52.27 | 56.02 | 51.97 | 54.60 | +5.17% | 3.07 | 5.77% |
| 2025-06-09 | 52.43 | 53.85 | 51.30 | 51.92 | -1.55% | 1.32 | 2.60% |
| 2025-06-06 | 52.22 | 53.75 | 51.96 | 52.74 | +0.68% | 1.10 | 2.13% |
| 2025-06-05 | 52.28 | 53.75 | 52.17 | 52.39 | +0.53% | 0.94 | 1.82% |
| 2025-06-04 | 50.82 | 52.16 | 50.30 | 52.11 | +2.54% | 0.89 | 1.76% |
| 2025-06-03 | 51.81 | 53.47 | 50.71 | 50.82 | -2.42% | 1.17 | 2.32% |
| 2025-05-30 | 53.37 | 53.37 | 51.42 | 52.08 | -2.42% | 0.87 | 1.70% |
| 2025-05-29 | 52.25 | 54.73 | 52.14 | 53.37 | +2.95% | 1.39 | 2.64% |
| 2025-05-28 | 51.76 | 53.67 | 51.50 | 51.84 | +0.21% | 1.17 | 2.27% |