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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 108.10 | 109.74 | 106.10 | 109.29 | +1.11% | 4.76 | 4.45% |
| 2026-04-21 | 108.48 | 109.24 | 106.00 | 108.09 | -0.52% | 3.39 | 3.17% |
| 2026-04-20 | 105.11 | 111.83 | 105.11 | 108.65 | +2.89% | 6.94 | 6.42% |
| 2026-04-17 | 105.00 | 108.06 | 104.50 | 105.60 | -0.15% | 5.46 | 5.19% |
| 2026-04-16 | 106.00 | 108.53 | 104.13 | 105.76 | -0.24% | 6.63 | 6.31% |
| 2026-04-15 | 114.31 | 115.67 | 105.21 | 106.01 | -9.82% | 11.73 | 10.88% |
| 2026-04-14 | 122.93 | 123.11 | 112.19 | 117.55 | -3.13% | 10.35 | 9.07% |
| 2026-04-13 | 118.60 | 126.63 | 113.80 | 121.35 | +2.97% | 11.10 | 9.20% |
| 2026-04-10 | 115.99 | 121.16 | 112.07 | 117.85 | +7.07% | 15.53 | 13.42% |
| 2026-04-09 | 106.99 | 112.61 | 106.00 | 110.07 | +2.87% | 9.05 | 8.32% |
| 2026-04-08 | 111.40 | 112.95 | 105.51 | 107.00 | -2.19% | 11.38 | 10.59% |
| 2026-04-07 | 107.28 | 112.60 | 105.22 | 109.40 | +2.25% | 6.62 | 6.06% |
| 2026-04-03 | 111.23 | 114.16 | 106.15 | 106.99 | -2.32% | 5.33 | 4.95% |
| 2026-04-02 | 113.85 | 116.80 | 108.39 | 109.53 | -4.76% | 9.52 | 8.61% |
| 2026-04-01 | 116.95 | 120.51 | 111.09 | 115.00 | -1.71% | 10.84 | 9.51% |
| 2026-03-31 | 118.23 | 123.10 | 116.11 | 117.00 | -2.17% | 8.43 | 7.12% |
| 2026-03-30 | 123.03 | 126.80 | 116.08 | 119.59 | -1.69% | 9.80 | 8.26% |
| 2026-03-27 | 119.70 | 126.63 | 119.60 | 121.64 | -0.48% | 11.00 | 9.09% |
| 2026-03-26 | 124.00 | 127.85 | 117.71 | 122.23 | -3.44% | 13.25 | 10.82% |
| 2026-03-25 | 129.00 | 133.71 | 125.01 | 126.58 | -5.82% | 19.61 | 15.45% |