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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.09 | 8.14 | 8.03 | 8.10 | +0.12% | 0.62 | 1.49% |
| 2025-10-21 | 8.09 | 8.11 | 8.01 | 8.09 | -0.12% | 0.91 | 2.20% |
| 2025-10-20 | 8.12 | 8.20 | 8.04 | 8.10 | -0.12% | 1.15 | 2.76% |
| 2025-10-17 | 8.42 | 8.46 | 8.05 | 8.11 | -5.26% | 2.65 | 6.26% |
| 2025-10-16 | 9.15 | 9.15 | 8.48 | 8.56 | -2.17% | 4.90 | 10.85% |
| 2025-10-15 | 8.41 | 8.75 | 8.28 | 8.75 | +3.67% | 1.99 | 4.51% |
| 2025-10-14 | 8.43 | 8.79 | 8.38 | 8.44 | +0.24% | 1.93 | 4.35% |
| 2025-10-13 | 8.07 | 8.44 | 8.04 | 8.42 | -1.98% | 1.32 | 3.11% |
| 2025-10-10 | 8.74 | 8.75 | 8.53 | 8.59 | -2.16% | 1.50 | 3.37% |
| 2025-10-09 | 8.64 | 8.86 | 8.64 | 8.78 | +1.97% | 2.07 | 4.59% |
| 2025-09-30 | 8.54 | 8.73 | 8.50 | 8.61 | +0.82% | 1.33 | 3.01% |
| 2025-09-29 | 8.60 | 8.73 | 8.50 | 8.54 | -1.39% | 1.46 | 3.31% |
| 2025-09-26 | 8.56 | 8.85 | 8.40 | 8.66 | +0.81% | 2.46 | 5.54% |
| 2025-09-25 | 8.37 | 8.94 | 8.36 | 8.59 | +2.02% | 3.77 | 8.40% |
| 2025-09-24 | 8.16 | 8.44 | 8.14 | 8.42 | +2.43% | 1.55 | 3.61% |
| 2025-09-23 | 8.11 | 8.26 | 7.99 | 8.22 | +0.98% | 1.24 | 2.96% |
| 2025-09-22 | 8.28 | 8.30 | 8.08 | 8.14 | -2.16% | 1.10 | 2.63% |
| 2025-09-19 | 8.22 | 8.35 | 8.17 | 8.32 | +1.46% | 1.18 | 2.78% |
| 2025-09-18 | 8.48 | 8.55 | 8.15 | 8.20 | -3.64% | 2.10 | 4.91% |
| 2025-09-17 | 8.53 | 8.58 | 8.45 | 8.51 | -0.12% | 1.30 | 2.97% |