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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 69.46 | 70.41 | 67.15 | 69.45 | -0.70% | 3.26 | 4.84% |
| 2025-10-22 | 71.02 | 71.83 | 69.72 | 69.94 | -2.72% | 1.85 | 2.66% |
| 2025-10-21 | 68.42 | 72.96 | 68.27 | 71.89 | +5.04% | 3.06 | 4.35% |
| 2025-10-20 | 67.41 | 69.98 | 67.19 | 68.44 | +3.50% | 3.02 | 4.46% |
| 2025-10-17 | 71.45 | 72.94 | 65.88 | 66.12 | -7.53% | 4.06 | 6.03% |
| 2025-10-16 | 72.48 | 74.12 | 71.22 | 71.51 | -2.67% | 2.91 | 4.07% |
| 2025-10-15 | 71.05 | 73.47 | 69.36 | 73.47 | +3.43% | 3.25 | 4.60% |
| 2025-10-14 | 73.25 | 76.61 | 70.83 | 71.03 | -1.92% | 4.81 | 6.63% |
| 2025-10-13 | 69.60 | 73.17 | 69.60 | 72.43 | -2.00% | 4.88 | 6.91% |
| 2025-10-10 | 84.32 | 85.30 | 72.63 | 73.90 | -14.38% | 10.10 | 13.27% |
| 2025-10-09 | 87.65 | 90.23 | 84.91 | 86.32 | +2.02% | 7.71 | 8.98% |
| 2025-09-30 | 82.31 | 87.38 | 80.49 | 84.61 | +3.50% | 7.88 | 9.51% |
| 2025-09-29 | 75.17 | 85.70 | 75.15 | 81.75 | +10.53% | 8.99 | 11.26% |
| 2025-09-26 | 76.21 | 77.78 | 73.47 | 73.96 | -3.23% | 3.92 | 5.29% |
| 2025-09-25 | 76.43 | 78.59 | 76.01 | 76.43 | +0.01% | 3.79 | 4.99% |
| 2025-09-24 | 73.52 | 77.68 | 73.16 | 76.42 | +2.87% | 4.65 | 6.22% |
| 2025-09-23 | 74.84 | 77.20 | 71.89 | 74.29 | -1.10% | 4.20 | 5.72% |
| 2025-09-22 | 74.98 | 76.15 | 73.82 | 75.12 | -1.00% | 3.04 | 4.14% |
| 2025-09-19 | 73.50 | 77.30 | 73.20 | 75.88 | +2.66% | 3.89 | 5.25% |
| 2025-09-18 | 74.17 | 76.73 | 72.48 | 73.91 | -1.86% | 3.61 | 4.90% |