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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.37 | 16.45 | 15.96 | 15.97 | -2.08% | 20.24 | 1.65% |
| 2025-08-18 | 16.30 | 16.60 | 16.22 | 16.31 | +0.93% | 25.88 | 2.08% |
| 2025-08-15 | 15.52 | 16.18 | 15.50 | 16.16 | +3.86% | 24.88 | 2.05% |
| 2025-08-14 | 15.83 | 15.86 | 15.52 | 15.56 | -1.71% | 13.74 | 1.15% |
| 2025-08-13 | 15.85 | 15.95 | 15.76 | 15.83 | -0.06% | 11.61 | 0.97% |
| 2025-08-12 | 16.00 | 16.01 | 15.75 | 15.84 | -1.06% | 10.92 | 0.91% |
| 2025-08-11 | 15.86 | 16.10 | 15.80 | 16.01 | +1.20% | 11.04 | 0.91% |
| 2025-08-08 | 15.84 | 16.03 | 15.76 | 15.82 | -0.13% | 9.76 | 0.81% |
| 2025-08-07 | 16.00 | 16.09 | 15.77 | 15.84 | -0.63% | 7.62 | 0.63% |
| 2025-08-06 | 15.86 | 16.02 | 15.78 | 15.94 | +0.13% | 6.88 | 0.57% |
| 2025-08-05 | 15.77 | 15.92 | 15.69 | 15.92 | +0.89% | 8.70 | 0.73% |
| 2025-08-04 | 15.78 | 15.87 | 15.59 | 15.78 | -0.88% | 10.36 | 0.87% |
| 2025-08-01 | 15.77 | 16.17 | 15.77 | 15.92 | +1.02% | 11.67 | 0.96% |
| 2025-07-31 | 16.26 | 16.30 | 15.68 | 15.76 | -3.79% | 20.46 | 1.69% |
| 2025-07-30 | 16.57 | 16.72 | 16.31 | 16.38 | -1.09% | 14.09 | 1.13% |
| 2025-07-29 | 16.41 | 16.56 | 16.26 | 16.56 | +0.91% | 12.89 | 1.03% |
| 2025-07-28 | 16.40 | 16.59 | 16.25 | 16.41 | -0.67% | 12.39 | 1.00% |
| 2025-07-25 | 16.88 | 16.88 | 16.47 | 16.52 | -2.13% | 15.13 | 1.20% |
| 2025-07-24 | 16.27 | 16.88 | 16.25 | 16.88 | +3.18% | 20.70 | 1.64% |
| 2025-07-23 | 16.66 | 16.72 | 16.34 | 16.36 | -1.27% | 17.21 | 1.37% |