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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 97.69 | 97.69 | 93.03 | 94.00 | -2.19% | 2.63 | 2.79% |
| 2026-02-13 | 99.47 | 100.00 | 95.60 | 96.10 | -3.39% | 2.25 | 2.35% |
| 2026-02-12 | 101.15 | 101.20 | 97.31 | 99.47 | -0.73% | 3.48 | 3.56% |
| 2026-02-11 | 95.00 | 102.27 | 94.01 | 100.20 | +6.61% | 6.42 | 6.51% |
| 2026-02-10 | 92.84 | 97.08 | 92.67 | 93.99 | +0.89% | 3.75 | 3.98% |
| 2026-02-09 | 96.03 | 97.99 | 91.00 | 93.16 | -2.01% | 5.44 | 5.90% |
| 2026-02-06 | 93.99 | 97.29 | 91.69 | 95.07 | -0.04% | 4.70 | 4.99% |
| 2026-02-05 | 99.77 | 101.00 | 94.00 | 95.11 | -4.70% | 3.99 | 4.19% |
| 2026-02-04 | 101.90 | 101.90 | 96.68 | 99.80 | -1.78% | 4.56 | 4.66% |
| 2026-02-03 | 97.58 | 104.75 | 97.37 | 101.61 | +6.44% | 5.71 | 5.67% |
| 2026-02-02 | 100.68 | 102.93 | 94.87 | 95.46 | -3.77% | 5.59 | 5.82% |
| 2026-01-30 | 103.48 | 103.49 | 96.88 | 99.20 | -4.51% | 6.78 | 6.86% |
| 2026-01-29 | 102.79 | 109.19 | 99.33 | 103.88 | +1.56% | 7.38 | 7.07% |
| 2026-01-28 | 103.43 | 104.80 | 98.20 | 102.28 | -1.09% | 7.01 | 7.01% |
| 2026-01-27 | 100.98 | 105.37 | 98.17 | 103.41 | +4.25% | 8.18 | 8.11% |
| 2026-01-26 | 101.00 | 106.60 | 99.08 | 99.19 | +8.69% | 12.62 | 12.50% |
| 2026-01-23 | 89.45 | 95.68 | 88.62 | 91.26 | +4.75% | 9.45 | 10.33% |
| 2026-01-22 | 86.66 | 88.99 | 84.60 | 87.12 | +2.74% | 6.30 | 7.31% |
| 2026-01-21 | 82.41 | 86.50 | 81.50 | 84.80 | +1.98% | 5.63 | 6.75% |
| 2026-01-20 | 80.91 | 87.19 | 80.91 | 83.15 | +5.74% | 9.43 | 11.35% |