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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.61 | 18.95 | 18.47 | 18.73 | +1.24% | 36.45 | 2.57% |
| 2026-01-15 | 18.50 | 18.99 | 18.40 | 18.50 | -0.48% | 29.82 | 2.11% |
| 2026-01-14 | 18.43 | 19.07 | 18.37 | 18.59 | +0.49% | 47.86 | 3.37% |
| 2026-01-13 | 19.23 | 19.23 | 18.42 | 18.50 | -3.80% | 52.02 | 3.68% |
| 2026-01-12 | 18.10 | 19.45 | 18.02 | 19.23 | +4.57% | 69.19 | 4.81% |
| 2026-01-09 | 18.61 | 18.77 | 18.28 | 18.39 | -2.02% | 42.31 | 3.02% |
| 2026-01-08 | 18.53 | 18.93 | 18.39 | 18.77 | +0.64% | 28.73 | 2.03% |
| 2026-01-07 | 18.83 | 18.85 | 18.56 | 18.65 | -0.96% | 27.47 | 1.94% |
| 2026-01-06 | 18.49 | 18.88 | 18.45 | 18.83 | +1.84% | 27.72 | 1.95% |
| 2026-01-05 | 18.43 | 18.50 | 18.23 | 18.49 | +1.59% | 19.58 | 1.40% |
| 2025-12-31 | 18.42 | 18.54 | 18.17 | 18.20 | -1.30% | 18.69 | 1.35% |
| 2025-12-30 | 18.55 | 18.75 | 18.40 | 18.44 | -1.39% | 18.18 | 1.30% |
| 2025-12-29 | 19.03 | 19.18 | 18.61 | 18.70 | -1.68% | 28.86 | 2.02% |
| 2025-12-26 | 18.84 | 19.33 | 18.70 | 19.02 | +4.11% | 52.36 | 3.63% |
| 2025-12-25 | 18.04 | 18.31 | 17.95 | 18.27 | +0.77% | 17.35 | 1.26% |
| 2025-12-24 | 17.94 | 18.23 | 17.77 | 18.13 | +0.61% | 15.71 | 1.15% |
| 2025-12-23 | 18.12 | 18.18 | 17.92 | 18.02 | -0.50% | 15.41 | 1.13% |
| 2025-12-22 | 18.09 | 18.28 | 18.09 | 18.11 | +0.17% | 16.36 | 1.19% |
| 2025-12-19 | 17.71 | 18.41 | 17.71 | 18.08 | +2.15% | 25.17 | 1.83% |
| 2025-12-18 | 17.70 | 17.90 | 17.61 | 17.70 | -0.45% | 12.44 | 0.92% |