隆基绿能 sh.601012
15.04
+1.69%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.95 | 15.10 | 14.73 | 15.04 | +1.69% | 16.18 | 1.43% |
| 2026-05-21 | 15.36 | 15.46 | 14.74 | 14.79 | -3.65% | 23.01 | 2.00% |
| 2026-05-20 | 15.26 | 15.65 | 15.08 | 15.35 | +0.72% | 21.09 | 1.81% |
| 2026-05-19 | 15.15 | 15.32 | 15.01 | 15.24 | +0.66% | 17.99 | 1.57% |
| 2026-05-18 | 15.45 | 15.46 | 15.05 | 15.14 | -2.95% | 23.65 | 2.05% |
| 2026-05-15 | 16.28 | 16.28 | 15.55 | 15.60 | -4.29% | 38.70 | 3.24% |
| 2026-05-14 | 16.79 | 17.04 | 16.30 | 16.30 | -2.86% | 34.91 | 2.76% |
| 2026-05-13 | 16.51 | 16.82 | 16.45 | 16.78 | +0.48% | 23.94 | 1.89% |
| 2026-05-12 | 16.65 | 16.91 | 16.38 | 16.70 | +0.54% | 32.81 | 2.60% |
| 2026-05-11 | 16.35 | 16.75 | 16.33 | 16.61 | +1.53% | 30.03 | 2.39% |
| 2026-05-08 | 16.54 | 16.55 | 16.22 | 16.36 | -1.15% | 26.21 | 2.12% |
| 2026-05-07 | 16.54 | 16.82 | 16.51 | 16.55 | 0.00% | 24.53 | 1.95% |
| 2026-05-06 | 16.53 | 16.65 | 16.39 | 16.55 | +0.55% | 24.08 | 1.93% |
| 2026-04-30 | 16.37 | 16.68 | 16.37 | 16.46 | -0.54% | 21.68 | 1.74% |
| 2026-04-29 | 16.28 | 16.59 | 15.82 | 16.55 | -2.36% | 39.92 | 3.24% |
| 2026-04-28 | 17.03 | 17.21 | 16.89 | 16.95 | -1.11% | 16.64 | 1.29% |
| 2026-04-27 | 17.30 | 17.43 | 17.12 | 17.14 | -1.44% | 18.76 | 1.44% |
| 2026-04-24 | 17.51 | 17.56 | 17.26 | 17.39 | -0.80% | 16.96 | 1.29% |
| 2026-04-23 | 17.69 | 17.79 | 17.37 | 17.53 | -0.11% | 22.08 | 1.66% |
| 2026-04-22 | 17.50 | 17.66 | 17.40 | 17.55 | -0.23% | 13.83 | 1.04% |