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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 66.01 | 67.18 | 65.37 | 65.42 | -3.04% | 1.80 | 2.78% |
| 2025-12-17 | 65.06 | 67.87 | 64.00 | 67.47 | +3.24% | 2.67 | 4.10% |
| 2025-12-16 | 67.11 | 67.11 | 63.20 | 65.35 | -2.75% | 2.91 | 4.59% |
| 2025-12-15 | 67.93 | 69.79 | 65.00 | 67.20 | +4.17% | 5.34 | 7.98% |
| 2025-12-12 | 62.33 | 64.70 | 62.33 | 64.51 | +2.19% | 2.44 | 3.91% |
| 2025-12-11 | 63.60 | 65.30 | 63.09 | 63.13 | -0.71% | 1.76 | 2.82% |
| 2025-12-10 | 64.90 | 64.90 | 62.52 | 63.58 | -2.00% | 1.41 | 2.28% |
| 2025-12-09 | 66.48 | 66.97 | 64.60 | 64.88 | -3.29% | 1.73 | 2.70% |
| 2025-12-08 | 65.08 | 68.37 | 65.07 | 67.09 | +3.28% | 2.63 | 3.94% |
| 2025-12-05 | 62.50 | 65.88 | 62.43 | 64.96 | +4.06% | 2.84 | 4.43% |
| 2025-12-04 | 63.62 | 64.02 | 62.20 | 62.43 | -1.77% | 1.07 | 1.72% |
| 2025-12-03 | 64.64 | 65.19 | 63.25 | 63.55 | -1.80% | 1.67 | 2.63% |
| 2025-12-02 | 64.48 | 65.29 | 63.61 | 64.71 | -0.41% | 1.67 | 2.61% |
| 2025-12-01 | 68.05 | 68.64 | 64.50 | 64.98 | -4.65% | 3.47 | 5.33% |
| 2025-11-28 | 65.13 | 70.02 | 65.13 | 68.15 | +4.92% | 4.22 | 6.22% |
| 2025-11-27 | 67.07 | 68.28 | 64.69 | 64.95 | -2.17% | 2.96 | 4.49% |
| 2025-11-26 | 68.81 | 68.81 | 65.11 | 66.39 | -2.96% | 4.02 | 6.09% |
| 2025-11-25 | 61.13 | 68.84 | 60.70 | 68.41 | +13.00% | 6.83 | 10.44% |
| 2025-11-24 | 60.22 | 61.36 | 58.79 | 60.54 | +0.62% | 1.69 | 2.84% |
| 2025-11-21 | 59.96 | 60.83 | 58.35 | 60.17 | -2.23% | 2.62 | 4.42% |