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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 21.15 | 21.44 | 20.64 | 21.20 | +0.24% | 41.21 | 2.59% |
| 2025-11-18 | 21.54 | 21.88 | 21.01 | 21.15 | -2.49% | 36.94 | 2.29% |
| 2025-11-17 | 22.00 | 22.10 | 21.26 | 21.69 | -0.87% | 49.97 | 3.05% |
| 2025-11-14 | 21.00 | 23.11 | 20.80 | 21.88 | +2.72% | 88.89 | 5.34% |
| 2025-11-13 | 20.80 | 21.64 | 20.69 | 21.30 | +2.45% | 68.22 | 4.25% |
| 2025-11-12 | 22.30 | 22.30 | 20.22 | 20.79 | -7.35% | 109.45 | 6.89% |
| 2025-11-11 | 22.80 | 23.09 | 22.41 | 22.44 | -1.58% | 63.88 | 3.71% |
| 2025-11-10 | 22.88 | 23.57 | 22.60 | 22.80 | +1.65% | 92.80 | 5.32% |
| 2025-11-07 | 21.64 | 23.30 | 21.64 | 22.43 | +3.03% | 95.84 | 5.57% |
| 2025-11-06 | 21.85 | 22.16 | 21.42 | 21.77 | -0.37% | 48.19 | 2.92% |
| 2025-11-05 | 21.01 | 22.52 | 20.73 | 21.85 | +2.34% | 71.53 | 4.36% |
| 2025-11-04 | 21.78 | 21.93 | 21.18 | 21.35 | -1.88% | 42.12 | 2.58% |
| 2025-11-03 | 21.37 | 21.88 | 21.20 | 21.76 | +3.08% | 62.49 | 3.82% |
| 2025-10-31 | 21.41 | 22.24 | 21.00 | 21.11 | -1.86% | 68.63 | 4.21% |
| 2025-10-30 | 21.01 | 22.14 | 21.00 | 21.51 | +3.46% | 106.74 | 6.50% |
| 2025-10-29 | 18.90 | 20.79 | 18.81 | 20.79 | +10.00% | 78.52 | 5.15% |
| 2025-10-28 | 19.19 | 19.22 | 18.76 | 18.90 | -0.84% | 22.08 | 1.54% |
| 2025-10-27 | 19.00 | 19.38 | 18.87 | 19.06 | +1.17% | 31.52 | 2.17% |
| 2025-10-24 | 19.05 | 19.48 | 18.69 | 18.84 | -1.05% | 27.11 | 1.88% |
| 2025-10-23 | 18.65 | 19.11 | 18.38 | 19.04 | +1.44% | 32.74 | 2.31% |