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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.28 | 16.65 | 16.18 | 16.57 | +1.59% | 20.08 | 1.61% |
| 2025-07-21 | 16.10 | 16.36 | 16.04 | 16.31 | +1.49% | 13.10 | 1.06% |
| 2025-07-18 | 16.10 | 16.40 | 16.00 | 16.07 | -0.86% | 13.02 | 1.06% |
| 2025-07-17 | 16.18 | 16.36 | 15.96 | 16.21 | +1.89% | 19.54 | 1.60% |
| 2025-07-16 | 16.02 | 16.07 | 15.75 | 15.91 | -0.69% | 13.36 | 1.11% |
| 2025-07-15 | 16.15 | 16.26 | 15.87 | 16.02 | -0.87% | 14.94 | 1.23% |
| 2025-07-14 | 16.20 | 16.38 | 16.07 | 16.16 | -0.55% | 14.45 | 1.18% |
| 2025-07-11 | 16.53 | 16.56 | 16.24 | 16.25 | -1.28% | 19.20 | 1.55% |
| 2025-07-10 | 16.30 | 16.82 | 16.30 | 16.46 | +0.55% | 27.52 | 2.19% |
| 2025-07-09 | 16.35 | 16.75 | 16.27 | 16.37 | -0.61% | 24.62 | 1.97% |
| 2025-07-08 | 15.41 | 16.50 | 15.40 | 16.47 | +6.46% | 36.04 | 2.94% |
| 2025-07-07 | 15.45 | 15.64 | 15.41 | 15.47 | -0.64% | 8.00 | 0.68% |
| 2025-07-04 | 15.80 | 15.95 | 15.50 | 15.57 | +0.19% | 20.29 | 1.71% |
| 2025-07-03 | 15.56 | 15.67 | 15.33 | 15.54 | -0.13% | 16.87 | 1.44% |
| 2025-07-02 | 14.96 | 15.61 | 14.93 | 15.56 | +4.71% | 32.16 | 2.77% |
| 2025-07-01 | 14.93 | 14.95 | 14.75 | 14.86 | -1.07% | 9.42 | 0.84% |
| 2025-06-30 | 14.81 | 15.20 | 14.81 | 15.02 | +3.09% | 16.22 | 1.43% |
| 2025-06-27 | 14.48 | 14.88 | 14.48 | 14.57 | +0.69% | 10.63 | 0.96% |
| 2025-06-26 | 14.59 | 14.79 | 14.47 | 14.47 | -1.16% | 9.43 | 0.85% |
| 2025-06-25 | 14.55 | 14.66 | 14.36 | 14.64 | +0.90% | 11.25 | 1.02% |