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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 52.92 | 53.48 | 51.15 | 51.74 | -3.19% | 0.93 | 1.85% |
| 2025-05-26 | 52.78 | 54.59 | 52.78 | 53.44 | +0.48% | 0.66 | 1.26% |
| 2025-05-23 | 53.71 | 54.24 | 52.58 | 53.18 | -0.97% | 1.27 | 2.44% |
| 2025-05-22 | 53.83 | 54.63 | 53.26 | 53.71 | -0.40% | 0.96 | 1.82% |
| 2025-05-21 | 55.76 | 55.99 | 53.92 | 53.92 | -3.56% | 1.28 | 2.38% |
| 2025-05-20 | 57.19 | 57.20 | 55.52 | 55.92 | -2.00% | 1.22 | 2.22% |
| 2025-05-19 | 54.33 | 57.69 | 54.06 | 57.06 | +5.31% | 2.47 | 4.46% |
| 2025-05-16 | 53.02 | 55.11 | 52.02 | 54.18 | +1.18% | 1.61 | 3.07% |
| 2025-05-15 | 52.95 | 54.62 | 52.95 | 53.55 | -0.73% | 1.10 | 2.10% |
| 2025-05-14 | 52.68 | 55.00 | 52.27 | 53.94 | +1.37% | 1.48 | 2.80% |
| 2025-05-13 | 54.24 | 55.82 | 52.27 | 53.21 | -1.17% | 2.72 | 5.14% |
| 2025-05-12 | 51.28 | 54.07 | 51.28 | 53.85 | +4.34% | 2.27 | 4.38% |
| 2025-05-09 | 50.06 | 52.07 | 49.11 | 51.61 | +3.09% | 2.60 | 5.24% |
| 2025-05-08 | 46.94 | 50.18 | 46.48 | 50.06 | +6.55% | 2.07 | 4.32% |
| 2025-05-07 | 47.04 | 48.32 | 46.42 | 46.98 | +1.53% | 1.13 | 2.45% |
| 2025-05-06 | 44.98 | 46.84 | 44.97 | 46.27 | +2.89% | 1.38 | 3.05% |