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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.05 | 19.40 | 18.69 | 18.81 | -0.95% | 76.95 | 5.31% |
| 2026-03-20 | 18.50 | 19.60 | 18.42 | 18.99 | +2.54% | 85.23 | 5.90% |
| 2026-03-19 | 18.35 | 18.79 | 18.31 | 18.52 | -0.11% | 31.95 | 2.27% |
| 2026-03-18 | 18.76 | 18.97 | 18.29 | 18.54 | -1.33% | 34.02 | 2.42% |
| 2026-03-17 | 18.77 | 19.43 | 18.76 | 18.79 | +0.59% | 51.74 | 3.58% |
| 2026-03-16 | 18.95 | 19.19 | 18.61 | 18.68 | -1.01% | 37.85 | 2.66% |
| 2026-03-13 | 18.92 | 19.47 | 18.78 | 18.87 | -0.37% | 65.38 | 4.51% |
| 2026-03-12 | 18.74 | 19.07 | 18.46 | 18.94 | +0.80% | 46.90 | 3.30% |
| 2026-03-11 | 18.55 | 18.95 | 18.39 | 18.79 | +1.24% | 43.34 | 3.05% |
| 2026-03-10 | 18.25 | 18.62 | 18.10 | 18.56 | +0.92% | 33.57 | 2.41% |
| 2026-03-09 | 18.01 | 18.49 | 17.92 | 18.39 | +2.17% | 37.65 | 2.72% |
| 2026-03-06 | 17.76 | 18.08 | 17.58 | 18.00 | +1.35% | 21.54 | 1.59% |
| 2026-03-05 | 17.93 | 18.00 | 17.71 | 17.76 | +0.57% | 21.30 | 1.58% |
| 2026-03-04 | 17.61 | 18.06 | 17.58 | 17.66 | -1.83% | 27.72 | 2.06% |
| 2026-03-03 | 18.20 | 18.73 | 17.90 | 17.99 | -0.72% | 41.67 | 3.01% |
| 2026-03-02 | 17.97 | 18.55 | 17.90 | 18.12 | -1.09% | 29.76 | 2.16% |
| 2026-02-27 | 18.17 | 18.50 | 18.16 | 18.32 | +0.27% | 21.21 | 1.53% |
| 2026-02-26 | 18.54 | 18.54 | 18.16 | 18.27 | -1.62% | 24.76 | 1.79% |
| 2026-02-25 | 18.32 | 18.62 | 18.29 | 18.57 | +1.59% | 26.29 | 1.88% |
| 2026-02-24 | 18.35 | 18.43 | 18.19 | 18.28 | +0.83% | 23.91 | 1.72% |