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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 72.50 | 78.98 | 72.50 | 78.64 | +6.98% | 5.83 | 7.64% |
| 2026-01-16 | 75.00 | 75.50 | 72.55 | 73.51 | -1.05% | 1.92 | 2.63% |
| 2026-01-15 | 72.71 | 74.66 | 71.80 | 74.29 | +0.72% | 2.41 | 3.31% |
| 2026-01-14 | 74.27 | 76.80 | 71.94 | 73.76 | -0.19% | 4.21 | 5.71% |
| 2026-01-13 | 72.23 | 75.70 | 71.30 | 73.90 | -0.74% | 4.01 | 5.53% |
| 2026-01-12 | 71.00 | 75.98 | 70.01 | 74.45 | +0.58% | 5.09 | 6.96% |
| 2026-01-09 | 72.56 | 75.40 | 71.18 | 74.02 | +1.54% | 4.02 | 5.54% |
| 2026-01-08 | 67.70 | 74.01 | 67.30 | 72.90 | +5.88% | 6.05 | 8.44% |
| 2026-01-07 | 66.86 | 68.87 | 66.22 | 68.85 | +2.99% | 3.23 | 4.85% |
| 2026-01-06 | 64.00 | 67.23 | 63.66 | 66.85 | +5.03% | 3.60 | 5.48% |
| 2026-01-05 | 62.28 | 64.59 | 61.98 | 63.65 | +3.33% | 2.00 | 3.19% |
| 2025-12-31 | 62.53 | 63.07 | 61.33 | 61.60 | -1.33% | 1.90 | 3.14% |
| 2025-12-30 | 62.48 | 63.07 | 61.80 | 62.43 | -0.76% | 1.46 | 2.39% |
| 2025-12-29 | 65.58 | 65.58 | 62.70 | 62.91 | -2.96% | 2.45 | 3.93% |
| 2025-12-26 | 64.28 | 66.59 | 63.78 | 64.83 | +0.67% | 2.73 | 4.26% |
| 2025-12-25 | 64.35 | 64.64 | 63.50 | 64.40 | +0.12% | 1.52 | 2.43% |
| 2025-12-24 | 63.80 | 64.80 | 62.51 | 64.32 | +0.58% | 1.40 | 2.23% |
| 2025-12-23 | 65.18 | 65.43 | 63.71 | 63.95 | -1.43% | 1.69 | 2.69% |
| 2025-12-22 | 64.80 | 66.15 | 64.64 | 64.88 | +0.53% | 1.45 | 2.27% |
| 2025-12-19 | 65.65 | 66.48 | 64.30 | 64.54 | -1.35% | 1.60 | 2.52% |