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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.45 | 8.47 | 8.07 | 8.10 | -4.48% | 1.87 | 4.43% |
| 2025-11-18 | 8.82 | 8.83 | 8.40 | 8.48 | -3.85% | 1.85 | 4.21% |
| 2025-11-17 | 8.81 | 8.86 | 8.71 | 8.82 | -0.34% | 1.82 | 4.03% |
| 2025-11-14 | 8.44 | 9.00 | 8.44 | 8.85 | +4.36% | 4.70 | 10.32% |
| 2025-11-13 | 8.40 | 8.49 | 8.30 | 8.48 | +1.19% | 0.96 | 2.22% |
| 2025-11-12 | 8.46 | 8.60 | 8.35 | 8.38 | -1.53% | 1.28 | 2.95% |
| 2025-11-11 | 8.50 | 8.58 | 8.45 | 8.51 | +0.24% | 0.76 | 1.72% |
| 2025-11-10 | 8.48 | 8.50 | 8.37 | 8.49 | +0.83% | 0.84 | 1.93% |
| 2025-11-07 | 8.51 | 8.52 | 8.41 | 8.42 | -1.06% | 0.96 | 2.20% |
| 2025-11-06 | 8.58 | 8.61 | 8.46 | 8.51 | -0.93% | 1.01 | 2.31% |
| 2025-11-05 | 8.34 | 8.62 | 8.32 | 8.59 | +2.02% | 1.63 | 3.71% |
| 2025-11-04 | 8.56 | 8.60 | 8.35 | 8.42 | -1.52% | 1.13 | 2.61% |
| 2025-11-03 | 8.60 | 8.66 | 8.42 | 8.55 | +0.12% | 1.15 | 2.64% |
| 2025-10-31 | 8.32 | 8.68 | 8.31 | 8.54 | +3.89% | 2.73 | 6.21% |
| 2025-10-30 | 8.25 | 8.33 | 8.22 | 8.22 | -0.96% | 0.88 | 2.07% |
| 2025-10-29 | 8.38 | 8.42 | 8.22 | 8.30 | -1.66% | 1.15 | 2.70% |
| 2025-10-28 | 8.28 | 8.48 | 8.26 | 8.44 | +2.30% | 2.09 | 4.84% |
| 2025-10-27 | 8.12 | 8.36 | 8.06 | 8.25 | +1.98% | 1.45 | 3.43% |
| 2025-10-24 | 8.10 | 8.13 | 8.07 | 8.09 | 0.00% | 0.71 | 1.71% |
| 2025-10-23 | 8.10 | 8.10 | 8.01 | 8.09 | -0.12% | 0.70 | 1.70% |