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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.40 | 18.44 | 18.10 | 18.13 | -1.95% | 27.07 | 1.96% |
| 2026-02-12 | 18.59 | 18.65 | 18.40 | 18.49 | -0.54% | 26.48 | 1.89% |
| 2026-02-11 | 18.80 | 18.99 | 18.55 | 18.59 | -1.17% | 29.59 | 2.09% |
| 2026-02-10 | 19.00 | 19.28 | 18.77 | 18.81 | -1.93% | 42.80 | 2.99% |
| 2026-02-09 | 18.78 | 19.75 | 18.74 | 19.18 | +4.47% | 82.75 | 5.66% |
| 2026-02-06 | 18.05 | 18.67 | 18.00 | 18.36 | +0.71% | 38.88 | 2.79% |
| 2026-02-05 | 19.01 | 19.01 | 18.16 | 18.23 | -5.59% | 60.14 | 4.30% |
| 2026-02-04 | 18.40 | 19.44 | 18.30 | 19.31 | +3.98% | 77.79 | 5.40% |
| 2026-02-03 | 17.83 | 18.58 | 17.83 | 18.57 | +5.27% | 51.70 | 3.74% |
| 2026-02-02 | 18.16 | 18.25 | 17.61 | 17.64 | -1.34% | 30.68 | 2.26% |
| 2026-01-30 | 18.58 | 18.82 | 17.71 | 17.88 | -4.74% | 52.65 | 3.85% |
| 2026-01-29 | 18.68 | 19.30 | 18.60 | 18.77 | -0.27% | 52.11 | 3.63% |
| 2026-01-28 | 19.16 | 19.44 | 18.80 | 18.82 | -1.98% | 49.17 | 3.41% |
| 2026-01-27 | 18.80 | 19.39 | 18.36 | 19.20 | +0.58% | 73.06 | 5.10% |
| 2026-01-26 | 19.83 | 20.05 | 18.98 | 19.09 | -1.34% | 104.39 | 7.08% |
| 2026-01-23 | 17.61 | 19.35 | 17.61 | 19.35 | +10.01% | 93.94 | 6.58% |
| 2026-01-22 | 17.20 | 17.93 | 17.15 | 17.59 | +2.15% | 33.61 | 2.53% |
| 2026-01-21 | 17.31 | 17.47 | 17.10 | 17.22 | -0.92% | 26.58 | 2.03% |
| 2026-01-20 | 18.23 | 18.39 | 17.30 | 17.38 | -5.13% | 55.78 | 4.18% |
| 2026-01-19 | 18.40 | 18.59 | 17.80 | 18.32 | -2.19% | 41.85 | 3.02% |