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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.49 | 17.82 | 17.44 | 17.78 | +1.83% | 16.07 | 1.20% |
| 2025-12-16 | 17.99 | 17.99 | 17.30 | 17.46 | -3.00% | 23.38 | 1.76% |
| 2025-12-15 | 18.15 | 18.37 | 17.96 | 18.00 | -1.04% | 21.89 | 1.59% |
| 2025-12-12 | 17.95 | 18.25 | 17.86 | 18.19 | +1.73% | 23.49 | 1.71% |
| 2025-12-11 | 18.16 | 18.26 | 17.86 | 17.88 | -1.76% | 18.22 | 1.33% |
| 2025-12-10 | 18.29 | 18.54 | 17.80 | 18.20 | 0.00% | 31.13 | 2.27% |
| 2025-12-09 | 18.06 | 18.26 | 17.90 | 18.20 | +0.66% | 27.15 | 1.98% |
| 2025-12-08 | 17.99 | 18.17 | 17.90 | 18.08 | +0.33% | 19.56 | 1.43% |
| 2025-12-05 | 17.92 | 18.07 | 17.81 | 18.02 | +0.61% | 18.49 | 1.36% |
| 2025-12-04 | 17.87 | 18.03 | 17.80 | 17.91 | -0.61% | 15.56 | 1.15% |
| 2025-12-03 | 18.30 | 18.34 | 17.98 | 18.02 | -1.58% | 20.29 | 1.48% |
| 2025-12-02 | 18.65 | 18.66 | 18.25 | 18.31 | -2.35% | 23.20 | 1.67% |
| 2025-12-01 | 18.70 | 18.85 | 18.50 | 18.75 | +0.97% | 23.80 | 1.68% |
| 2025-11-28 | 18.49 | 18.72 | 18.35 | 18.57 | -0.05% | 23.37 | 1.66% |
| 2025-11-27 | 18.76 | 19.07 | 18.52 | 18.58 | -1.22% | 29.54 | 2.07% |
| 2025-11-26 | 19.12 | 19.20 | 18.70 | 18.81 | -0.90% | 27.92 | 1.95% |
| 2025-11-25 | 18.91 | 19.23 | 18.80 | 18.98 | +1.17% | 26.19 | 1.82% |
| 2025-11-24 | 19.02 | 19.09 | 18.51 | 18.76 | -0.42% | 30.26 | 2.13% |
| 2025-11-21 | 19.70 | 19.90 | 18.81 | 18.84 | -6.27% | 55.15 | 3.79% |
| 2025-11-20 | 21.20 | 21.30 | 20.00 | 20.10 | -5.19% | 48.22 | 3.09% |