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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 74.37 | 77.30 | 72.91 | 75.31 | +2.25% | 4.07 | 5.50% |
| 2025-09-16 | 72.78 | 74.95 | 71.70 | 73.66 | -0.07% | 3.64 | 5.04% |
| 2025-09-15 | 74.99 | 78.40 | 73.57 | 73.71 | -1.14% | 5.02 | 6.73% |
| 2025-09-12 | 75.94 | 76.80 | 73.57 | 74.56 | -1.05% | 4.49 | 6.09% |
| 2025-09-11 | 73.49 | 76.23 | 73.27 | 75.34 | +1.34% | 4.34 | 5.89% |
| 2025-09-10 | 74.80 | 74.83 | 71.22 | 74.35 | -1.19% | 5.65 | 7.85% |
| 2025-09-09 | 78.89 | 80.31 | 74.17 | 75.25 | -7.73% | 6.69 | 8.87% |
| 2025-09-08 | 83.69 | 83.69 | 77.92 | 81.55 | -0.73% | 7.11 | 8.98% |
| 2025-09-05 | 76.02 | 82.84 | 74.98 | 82.15 | +8.18% | 9.89 | 12.70% |
| 2025-09-04 | 77.91 | 82.82 | 72.74 | 75.94 | -1.86% | 9.49 | 12.37% |
| 2025-09-03 | 64.55 | 77.89 | 64.55 | 77.38 | +19.15% | 7.07 | 10.07% |
| 2025-09-02 | 66.70 | 68.73 | 63.79 | 64.94 | -3.30% | 2.59 | 4.00% |
| 2025-09-01 | 67.06 | 68.96 | 65.25 | 67.16 | -0.45% | 2.65 | 4.04% |
| 2025-08-29 | 69.52 | 69.52 | 66.61 | 67.46 | -0.07% | 2.37 | 3.54% |
| 2025-08-28 | 64.79 | 67.52 | 64.42 | 67.51 | +4.07% | 1.98 | 3.02% |
| 2025-08-27 | 66.07 | 67.06 | 64.10 | 64.87 | -2.45% | 1.82 | 2.79% |
| 2025-08-26 | 67.01 | 67.48 | 65.73 | 66.50 | -0.41% | 1.43 | 2.18% |
| 2025-08-25 | 66.60 | 67.54 | 65.59 | 66.77 | +0.28% | 2.36 | 3.60% |
| 2025-08-22 | 65.77 | 67.71 | 65.54 | 66.59 | +0.78% | 1.92 | 2.93% |
| 2025-08-21 | 66.67 | 67.11 | 65.43 | 66.07 | -1.47% | 2.15 | 3.31% |