艾罗能源（688717）历史行情

以下为艾罗能源近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	41.330	41.140	41.800	40.800	0.140	0.341%	423.05万	1.75亿	4.271%
2026-10-01	41.330	41.140	41.800	40.800	0.140	0.341%	423.05万	1.75亿	4.271%
2026-09-30	41.330	41.140	41.800	40.800	0.140	0.341%	423.05万	0.00亿	0.000%
2026-09-29	40.470	41.000	41.250	40.230	0.530	1.310%	521.28万	0.00亿	0.000%
2026-09-28	41.930	40.470	42.100	40.010	-1.460	-3.482%	541.54万	0.00亿	0.000%
2026-09-27	43.480	41.930	43.710	41.930	-1.360	-3.142%	463.64万	1.97亿	4.681%
2026-09-24	43.480	41.930	43.710	41.930	-1.360	-3.142%	463.64万	0.00亿	0.000%
2026-09-23	44.380	43.290	44.450	42.970	-0.970	-2.192%	605.56万	0.00亿	0.000%
2026-09-22	43.970	44.260	45.000	43.970	0.530	1.212%	540.48万	0.00亿	0.000%
2026-09-21	44.120	43.730	44.420	43.530	-0.390	-0.884%	587.36万	0.00亿	0.000%
2026-09-18	43.540	44.120	44.170	43.220	1.100	2.557%	512.25万	0.00亿	0.000%
2026-09-17	43.110	43.020	43.580	42.450	-0.420	-0.967%	460.73万	0.00亿	0.000%
2026-09-16	42.850	43.440	43.860	42.200	0.600	1.401%	447.77万	0.00亿	0.000%
2026-09-15	43.250	42.840	43.730	42.650	-0.420	-0.971%	368.02万	0.00亿	0.000%
2026-09-14	42.760	43.260	43.650	42.300	0.650	1.525%	461.21万	0.00亿	0.000%
2026-09-11	43.380	42.610	43.600	41.870	-1.200	-2.739%	549.62万	0.00亿	0.000%
2026-09-10	43.850	43.810	45.090	43.520	-0.270	-0.613%	495.32万	0.00亿	0.000%
2026-09-09	44.950	44.080	45.160	43.800	-0.770	-1.717%	423.44万	0.00亿	0.000%
2026-09-08	45.620	44.850	45.680	44.700	-0.750	-1.645%	408.48万	0.00亿	0.000%
2026-09-07	45.280	45.600	45.870	45.050	0.100	0.220%	429.91万	0.00亿	0.000%
2026-09-04	45.850	45.500	47.550	45.400	-0.350	-0.763%	526.83万	0.00亿	0.000%
2026-09-03	45.690	45.850	46.400	45.230	0.360	0.791%	523.81万	0.00亿	0.000%
2026-09-02	46.610	45.490	46.610	45.180	-1.530	-3.254%	476.03万	0.00亿	0.000%
2026-09-01	48.000	47.020	48.490	46.720	-0.980	-2.042%	568.09万	0.00亿	0.000%
2026-08-31	48.880	48.000	48.880	47.210	-1.310	-2.657%	691.99万	0.00亿	0.000%
2026-08-28	48.840	49.310	50.200	48.500	0.470	0.962%	741.02万	0.00亿	0.000%
2026-08-27	48.450	48.840	48.920	47.130	-0.090	-0.184%	916.96万	0.00亿	0.000%
2026-08-26	48.250	48.930	50.860	48.210	-0.230	-0.468%	1,193.80万	0.00亿	0.000%
2026-08-25	51.220	49.160	52.700	47.340	-9.390	-16.038%	1,570.39万	0.00亿	0.000%
2026-08-24	59.500	58.550	61.300	57.750	-1.250	-2.090%	708.09万	0.00亿	0.000%
2026-08-21	57.020	59.800	61.060	57.020	2.150	3.729%	786.70万	0.00亿	0.000%
2026-08-20	59.490	57.650	59.490	57.450	-1.100	-1.872%	630.69万	0.00亿	0.000%
2026-08-19	60.600	58.750	61.300	58.550	-3.080	-4.981%	749.27万	0.00亿	0.000%
2026-08-18	63.000	61.830	63.000	61.040	-0.870	-1.388%	855.35万	0.00亿	0.000%
2026-08-17	60.190	62.700	62.850	59.080	2.510	4.170%	1,175.52万	0.00亿	0.000%
2026-08-14	61.680	60.190	62.670	59.890	-0.900	-1.473%	999.13万	0.00亿	0.000%
2026-08-13	64.790	61.090	64.790	61.020	-3.740	-5.769%	1,639.73万	0.00亿	0.000%
2026-08-12	62.380	64.830	69.180	60.100	2.440	3.911%	2,057.71万	0.00亿	0.000%
2026-08-11	59.140	62.390	62.690	58.440	2.900	4.875%	801.41万	0.00亿	0.000%
2026-08-10	59.900	59.490	60.100	58.700	-0.210	-0.352%	459.82万	0.00亿	0.000%
2026-08-07	58.930	59.700	60.120	57.710	0.590	0.998%	601.17万	0.00亿	0.000%
2026-08-06	58.900	59.110	59.390	57.620	0.080	0.136%	527.58万	0.00亿	0.000%
2026-08-05	57.730	59.030	59.350	56.700	1.340	2.323%	537.71万	0.00亿	0.000%
2026-08-04	58.100	57.690	58.470	56.400	1.680	2.999%	494.03万	0.00亿	0.000%
2026-08-03	55.310	56.010	56.530	54.520	0.710	1.284%	552.15万	0.00亿	0.000%
2026-07-31	56.000	55.300	57.280	55.250	0.190	0.345%	510.27万	0.00亿	0.000%
2026-07-30	56.560	55.110	57.400	54.500	-1.890	-3.316%	451.69万	0.00亿	0.000%
2026-07-29	56.000	57.000	57.260	53.800	0.950	1.695%	569.92万	0.00亿	0.000%
2026-07-28	57.000	56.050	58.210	55.820	-2.030	-3.495%	473.78万	0.00亿	0.000%
2026-07-27	56.440	58.080	58.120	56.010	2.000	3.566%	758.02万	0.00亿	0.000%
2026-07-24	61.000	56.080	62.000	56.080	-3.800	-6.346%	816.41万	0.00亿	0.000%
2026-07-23	55.320	59.880	60.400	55.320	4.050	7.254%	855.84万	0.00亿	0.000%
2026-07-22	56.840	55.830	57.970	55.600	-0.940	-1.656%	579.44万	0.00亿	0.000%
2026-07-21	56.760	56.770	57.140	53.430	0.130	0.230%	663.22万	0.00亿	0.000%
2026-07-20	57.930	56.640	59.200	55.180	-1.110	-1.922%	604.44万	0.00亿	0.000%
2026-07-17	60.700	57.750	61.560	57.010	-3.450	-5.637%	564.82万	0.00亿	0.000%
2026-07-16	62.530	61.200	62.610	60.690	-1.310	-2.096%	461.16万	0.00亿	0.000%
2026-07-15	65.100	62.510	65.470	62.140	-1.450	-2.267%	597.90万	0.00亿	0.000%
2026-07-14	64.890	63.960	65.530	62.330	0.160	0.251%	480.35万	0.00亿	0.000%
2026-07-13	66.940	63.800	66.940	63.330	-2.900	-4.348%	385.10万	0.00亿	0.000%
2026-07-10	68.350	66.700	68.980	66.700	-0.680	-1.009%	374.49万	0.00亿	0.000%
2026-07-09	67.460	67.380	67.530	64.730	0.360	0.537%	483.25万	0.00亿	0.000%
2026-07-08	71.440	67.020	71.610	66.870	-3.810	-5.379%	603.72万	0.00亿	0.000%
2026-07-07	73.700	70.830	73.700	70.120	-2.500	-3.409%	431.77万	0.00亿	0.000%
2026-07-06	74.400	73.330	76.610	73.090	-0.600	-0.812%	523.39万	0.00亿	0.000%
2026-07-03	74.990	73.930	75.490	73.430	-0.320	-0.431%	436.21万	0.00亿	0.000%
2026-07-02	76.190	74.250	77.500	73.690	-3.170	-4.095%	528.41万	0.00亿	0.000%
2026-07-01	83.180	77.420	83.530	75.600	-5.150	-6.237%	650.79万	0.00亿	0.000%
2026-06-30	83.500	82.570	84.360	81.170	-1.540	-1.831%	566.94万	0.00亿	0.000%
2026-06-29	81.520	84.110	84.980	80.080	3.410	4.226%	559.28万	0.00亿	0.000%
2026-06-26	83.760	80.700	85.230	80.670	-3.070	-3.665%	417.94万	0.00亿	0.000%
2026-06-25	84.110	83.770	85.840	83.060	-1.830	-2.138%	445.56万	0.00亿	0.000%
2026-06-24	88.000	85.600	88.000	84.540	-1.200	-1.382%	400.82万	0.00亿	0.000%
2026-06-23	91.670	86.800	91.720	86.300	-5.340	-5.796%	421.95万	0.00亿	0.000%
2026-06-22	89.320	92.140	93.280	86.980	2.950	3.308%	652.68万	0.00亿	0.000%
2026-06-18	91.050	89.190	91.800	88.530	-1.850	-2.032%	452.70万	0.00亿	0.000%
2026-06-17	92.920	91.040	94.510	90.160	-1.860	-2.002%	334.49万	0.00亿	0.000%
2026-06-16	90.490	92.900	95.480	90.160	2.300	2.539%	470.67万	0.00亿	0.000%
2026-06-15	89.090	90.600	91.950	89.090	2.190	2.477%	618.17万	0.00亿	0.000%
2026-06-12	91.900	88.410	94.510	88.410	-2.310	-2.546%	573.51万	0.00亿	0.000%
2026-06-11	90.780	90.720	92.500	88.800	0.330	0.365%	438.79万	0.00亿	0.000%
2026-06-10	93.810	90.390	93.810	88.260	-4.720	-4.963%	586.95万	0.00亿	0.000%
2026-06-09	93.130	95.110	95.740	89.350	3.750	4.105%	526.23万	0.00亿	0.000%
2026-06-08	94.000	91.360	97.030	90.680	-6.330	-6.480%	607.69万	0.00亿	0.000%
2026-06-05	103.130	97.690	103.850	97.500	-5.460	-5.293%	567.76万	0.00亿	0.000%
2026-06-04	103.660	103.150	106.190	101.890	-1.990	-1.893%	362.48万	0.00亿	0.000%
2026-06-03	106.970	105.140	107.790	104.060	-1.860	-1.738%	344.77万	0.00亿	0.000%
2026-06-02	106.700	107.000	108.580	103.300	-0.060	-0.056%	464.64万	0.00亿	0.000%
2026-06-01	106.080	107.060	113.150	104.200	2.840	2.725%	648.59万	0.00亿	0.000%
2026-05-29	111.290	104.220	111.500	102.500	-6.720	-6.057%	661.53万	0.00亿	0.000%
2026-05-28	112.000	110.940	114.940	109.200	0.670	0.608%	492.98万	0.00亿	0.000%
2026-05-27	113.040	110.270	121.440	109.830	-2.330	-2.069%	838.16万	0.00亿	0.000%
2026-05-26	110.500	112.600	117.550	110.000	-1.570	-1.375%	635.54万	0.00亿	0.000%
2026-05-25	120.000	114.170	120.460	114.000	-8.710	-7.088%	777.57万	0.00亿	0.000%
2026-05-22	124.410	122.880	130.000	121.200	-0.680	-0.550%	639.28万	0.00亿	0.000%
2026-05-21	129.000	123.560	130.580	123.000	-7.930	-6.031%	610.75万	0.00亿	0.000%
2026-05-20	126.010	131.490	134.580	122.140	6.140	4.898%	898.92万	0.00亿	0.000%
2026-05-19	125.060	125.350	129.680	120.900	1.450	1.170%	619.18万	0.00亿	0.000%
2026-05-18	115.940	123.900	128.280	114.860	6.910	5.906%	934.06万	0.00亿	0.000%
2026-05-15	118.410	116.990	122.900	114.510	-2.030	-1.706%	573.22万	0.00亿	0.000%
2026-05-14	121.440	119.020	124.000	118.180	-2.610	-2.146%	426.91万	0.00亿	0.000%
2026-05-13	120.200	121.630	123.300	117.330	2.330	1.953%	523.52万	0.00亿	0.000%
2026-05-12	121.010	119.300	123.490	118.320	-1.820	-1.503%	487.46万	0.00亿	0.000%
2026-05-11	118.670	121.120	124.300	116.990	3.620	3.081%	628.75万	0.00亿	0.000%
2026-05-08	119.500	117.500	123.000	114.650	-4.040	-3.324%	577.52万	0.00亿	0.000%
2026-05-07	119.000	121.540	123.810	116.110	0.850	0.704%	620.06万	0.00亿	0.000%
2026-05-06	119.400	120.690	122.600	116.250	-0.970	-0.797%	692.47万	0.00亿	0.000%
2026-04-30	117.000	121.660	123.950	115.890	4.660	3.983%	1,122.14万	0.00亿	0.000%
2026-04-29	107.560	117.000	119.880	107.000	14.450	14.091%	1,144.91万	0.00亿	0.000%
2026-04-28	99.310	102.550	104.890	99.100	1.230	1.214%	726.15万	0.00亿	0.000%
2026-04-27	103.810	101.320	105.800	98.380	-4.750	-4.478%	1,022.57万	0.00亿	0.000%
2026-04-24	109.890	106.070	109.940	105.690	-3.820	-3.476%	620.75万	0.00亿	0.000%
2026-04-23	108.830	109.890	112.830	107.100	0.600	0.549%	688.73万	0.00亿	0.000%
2026-04-22	108.100	109.290	109.740	106.100	1.200	1.110%	441.06万	0.00亿	0.000%
2026-04-21	108.480	108.090	109.240	106.000	-0.560	-0.515%	314.11万	0.00亿	0.000%
2026-04-20	105.110	108.650	111.830	105.110	3.050	2.888%	636.38万	0.00亿	0.000%
2026-04-17	105.000	105.600	108.060	104.500	-0.160	-0.151%	513.64万	0.00亿	0.000%
2026-04-16	106.000	105.760	108.530	104.130	-0.250	-0.236%	625.30万	0.00亿	0.000%
2026-04-15	114.310	106.010	115.670	105.210	-11.540	-9.817%	1,077.76万	0.00亿	0.000%
2026-04-14	122.930	117.550	123.110	112.190	-3.800	-3.131%	898.82万	0.00亿	0.000%
2026-04-13	118.600	121.350	126.630	113.800	3.500	2.970%	910.85万	0.00亿	0.000%
2026-04-10	115.990	117.850	121.160	112.070	7.780	7.068%	1,329.66万	0.00亿	0.000%
2026-04-09	106.990	110.070	112.610	106.000	3.070	2.869%	824.14万	0.00亿	0.000%
2026-04-08	111.400	107.000	112.950	105.510	-2.400	-2.194%	1,049.28万	0.00亿	0.000%
2026-04-07	107.280	109.400	112.600	105.220	0.000	0.000%	600.10万	0.00亿	0.000%
2026-04-03	111.230	106.990	114.160	106.150	0.000	0.000%	490.16万	0.00亿	0.000%
2026-04-02	113.850	109.530	116.800	108.390	0.000	0.000%	852.91万	0.00亿	0.000%
2026-04-01	116.950	115.000	120.510	111.090	0.000	0.000%	941.55万	0.00亿	0.000%