绿能慧充 sh.600212
6.78
+1.50%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.12 | 8.22 | 7.90 | 8.11 | -0.12% | 1.22 | 2.87% |
| 2025-12-16 | 8.58 | 8.59 | 8.10 | 8.12 | -5.69% | 1.94 | 4.47% |
| 2025-12-15 | 8.25 | 8.67 | 8.24 | 8.61 | +4.24% | 2.48 | 5.50% |
| 2025-12-12 | 8.16 | 8.33 | 8.12 | 8.26 | +0.85% | 0.55 | 1.27% |
| 2025-12-11 | 8.29 | 8.39 | 8.18 | 8.19 | -0.61% | 0.69 | 1.63% |
| 2025-12-10 | 8.30 | 8.36 | 8.21 | 8.24 | -1.20% | 0.65 | 1.53% |
| 2025-12-09 | 8.48 | 8.54 | 8.31 | 8.34 | -1.88% | 1.11 | 2.57% |
| 2025-12-08 | 8.57 | 8.98 | 8.46 | 8.50 | +0.71% | 2.33 | 5.21% |
| 2025-12-05 | 8.21 | 8.44 | 8.12 | 8.44 | +2.80% | 0.93 | 2.18% |
| 2025-12-04 | 8.32 | 8.34 | 8.12 | 8.21 | -1.32% | 0.67 | 1.59% |
| 2025-12-03 | 8.35 | 8.40 | 8.26 | 8.32 | 0.00% | 0.78 | 1.83% |
| 2025-12-02 | 8.41 | 8.47 | 8.30 | 8.32 | -1.42% | 0.55 | 1.28% |
| 2025-12-01 | 8.32 | 8.62 | 8.32 | 8.44 | +1.20% | 1.03 | 2.37% |
| 2025-11-28 | 8.36 | 8.48 | 8.30 | 8.34 | -0.95% | 1.20 | 2.78% |
| 2025-11-27 | 7.98 | 8.50 | 7.96 | 8.42 | +5.65% | 2.51 | 5.86% |
| 2025-11-26 | 8.11 | 8.22 | 7.96 | 7.97 | -1.60% | 0.88 | 2.11% |
| 2025-11-25 | 7.97 | 8.20 | 7.90 | 8.10 | +2.79% | 1.17 | 2.81% |
| 2025-11-24 | 7.81 | 7.92 | 7.75 | 7.88 | +1.68% | 0.68 | 1.68% |
| 2025-11-21 | 7.90 | 8.05 | 7.65 | 7.75 | -2.88% | 1.48 | 3.66% |
| 2025-11-20 | 8.15 | 8.18 | 7.95 | 7.98 | -1.48% | 1.37 | 3.32% |