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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 63.75 | 64.28 | 60.73 | 61.54 | -4.06% | 3.18 | 5.18% |
| 2025-11-19 | 64.72 | 65.61 | 61.37 | 64.14 | -0.82% | 3.65 | 5.83% |
| 2025-11-18 | 66.64 | 66.66 | 63.81 | 64.67 | -3.27% | 2.98 | 4.64% |
| 2025-11-17 | 69.04 | 69.64 | 66.69 | 66.86 | -2.16% | 2.86 | 4.26% |
| 2025-11-14 | 70.02 | 72.68 | 68.34 | 68.34 | -4.22% | 4.22 | 6.04% |
| 2025-11-13 | 68.34 | 72.29 | 68.05 | 71.35 | +5.39% | 4.43 | 6.34% |
| 2025-11-12 | 74.22 | 74.27 | 66.07 | 67.70 | -10.16% | 6.51 | 9.48% |
| 2025-11-11 | 77.04 | 78.38 | 75.28 | 75.35 | -0.68% | 3.96 | 5.20% |
| 2025-11-10 | 81.07 | 81.83 | 74.63 | 75.87 | -4.05% | 6.05 | 7.86% |
| 2025-11-07 | 76.70 | 83.94 | 76.70 | 79.07 | +1.95% | 7.34 | 9.14% |
| 2025-11-06 | 78.47 | 78.87 | 75.94 | 77.56 | -1.61% | 6.11 | 7.96% |
| 2025-11-05 | 71.99 | 79.68 | 71.33 | 78.84 | +7.16% | 7.03 | 9.31% |
| 2025-11-04 | 75.62 | 75.72 | 71.51 | 73.57 | -1.02% | 4.40 | 6.10% |
| 2025-11-03 | 72.77 | 74.95 | 68.17 | 74.33 | +1.24% | 6.49 | 9.26% |
| 2025-10-31 | 68.72 | 74.49 | 68.72 | 73.42 | +4.67% | 7.17 | 9.96% |
| 2025-10-30 | 70.02 | 71.46 | 69.01 | 70.15 | -7.78% | 7.62 | 11.02% |
| 2025-10-29 | 69.09 | 76.64 | 68.90 | 76.06 | +10.09% | 5.22 | 7.21% |
| 2025-10-28 | 70.22 | 70.60 | 68.40 | 69.09 | -1.86% | 2.42 | 3.55% |
| 2025-10-27 | 72.30 | 73.28 | 69.40 | 70.40 | -1.26% | 3.50 | 5.02% |
| 2025-10-24 | 70.02 | 72.29 | 69.24 | 71.30 | +2.67% | 3.09 | 4.41% |