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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.65 | 17.79 | 17.48 | 17.59 | -0.34% | 15.94 | 1.19% |
| 2026-04-20 | 17.44 | 17.80 | 17.35 | 17.65 | +1.20% | 23.76 | 1.78% |
| 2026-04-17 | 17.45 | 17.52 | 17.23 | 17.44 | -0.40% | 18.67 | 1.42% |
| 2026-04-16 | 17.45 | 17.54 | 17.35 | 17.51 | +0.75% | 15.85 | 1.20% |
| 2026-04-15 | 17.59 | 17.66 | 17.36 | 17.38 | -0.97% | 17.33 | 1.31% |
| 2026-04-14 | 17.59 | 17.63 | 17.35 | 17.55 | -0.74% | 23.03 | 1.74% |
| 2026-04-13 | 17.00 | 18.02 | 16.95 | 17.68 | +3.27% | 37.91 | 2.86% |
| 2026-04-10 | 17.06 | 17.27 | 16.96 | 17.12 | +1.18% | 20.07 | 1.54% |
| 2026-04-09 | 17.06 | 17.22 | 16.87 | 16.92 | -2.31% | 19.02 | 1.48% |
| 2026-04-08 | 16.92 | 17.42 | 16.83 | 17.32 | +3.71% | 28.47 | 2.19% |
| 2026-04-07 | 16.66 | 16.74 | 16.39 | 16.70 | +0.24% | 18.59 | 1.48% |
| 2026-04-03 | 17.30 | 17.35 | 16.61 | 16.66 | -4.03% | 30.57 | 2.39% |
| 2026-04-02 | 17.80 | 17.80 | 17.31 | 17.36 | -2.96% | 23.61 | 1.78% |
| 2026-04-01 | 17.72 | 18.03 | 17.54 | 17.89 | +2.00% | 23.98 | 1.78% |
| 2026-03-31 | 17.90 | 18.02 | 17.53 | 17.54 | -2.34% | 28.43 | 2.11% |
| 2026-03-30 | 18.40 | 18.57 | 17.80 | 17.96 | -3.02% | 39.16 | 2.87% |
| 2026-03-27 | 18.10 | 18.74 | 18.08 | 18.52 | +0.82% | 38.20 | 2.74% |
| 2026-03-26 | 18.89 | 19.06 | 18.31 | 18.37 | -2.75% | 45.77 | 3.24% |
| 2026-03-25 | 18.81 | 19.18 | 18.73 | 18.89 | -0.79% | 49.80 | 3.47% |
| 2026-03-24 | 18.94 | 19.20 | 17.77 | 19.04 | +1.22% | 72.17 | 5.15% |