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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 135.87 | 138.76 | 128.00 | 134.40 | -1.08% | 12.86 | 9.73% |
| 2026-03-23 | 140.00 | 147.00 | 132.02 | 135.87 | -5.65% | 18.46 | 13.39% |
| 2026-03-20 | 128.81 | 157.13 | 128.81 | 144.00 | +9.97% | 21.14 | 14.83% |
| 2026-03-19 | 134.00 | 134.80 | 127.30 | 130.94 | +0.81% | 13.22 | 10.16% |
| 2026-03-18 | 133.53 | 135.49 | 125.05 | 129.89 | -2.78% | 11.65 | 9.10% |
| 2026-03-17 | 141.48 | 141.77 | 132.88 | 133.61 | -3.85% | 10.21 | 7.59% |
| 2026-03-16 | 145.00 | 146.99 | 138.00 | 138.96 | -3.89% | 11.38 | 8.17% |
| 2026-03-13 | 144.00 | 154.98 | 141.65 | 144.59 | -0.69% | 17.34 | 11.96% |
| 2026-03-12 | 136.42 | 148.33 | 133.21 | 145.60 | +9.43% | 17.84 | 12.86% |
| 2026-03-11 | 119.09 | 142.89 | 115.77 | 133.05 | +11.39% | 17.15 | 13.43% |
| 2026-03-10 | 122.00 | 124.99 | 117.50 | 119.44 | -6.75% | 12.37 | 10.38% |
| 2026-03-09 | 114.00 | 130.58 | 114.00 | 128.09 | +12.36% | 15.15 | 12.33% |
| 2026-03-06 | 116.16 | 120.88 | 110.44 | 114.00 | -2.36% | 8.35 | 7.30% |
| 2026-03-05 | 122.12 | 122.27 | 110.86 | 116.75 | -5.35% | 12.63 | 10.99% |
| 2026-03-04 | 123.49 | 134.90 | 119.50 | 123.35 | -1.63% | 15.88 | 12.91% |
| 2026-03-03 | 119.88 | 133.20 | 119.88 | 125.39 | +12.96% | 20.74 | 16.26% |
| 2026-03-02 | 99.88 | 118.87 | 99.88 | 111.00 | +8.79% | 5.79 | 5.25% |
| 2026-02-27 | 102.78 | 103.99 | 98.70 | 102.03 | -1.85% | 4.45 | 4.44% |
| 2026-02-26 | 99.00 | 107.75 | 97.89 | 103.95 | +4.80% | 7.05 | 6.88% |
| 2026-02-25 | 94.47 | 101.32 | 92.50 | 99.19 | +5.52% | 4.61 | 4.77% |