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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.17 | 19.39 | 18.72 | 18.77 | -1.26% | 25.97 | 1.81% |
| 2025-10-21 | 19.08 | 19.26 | 18.93 | 19.01 | -0.26% | 26.81 | 1.86% |
| 2025-10-20 | 19.65 | 19.67 | 18.92 | 19.06 | -3.25% | 41.86 | 2.88% |
| 2025-10-17 | 20.09 | 20.74 | 19.52 | 19.70 | -2.72% | 68.05 | 4.48% |
| 2025-10-16 | 19.65 | 20.35 | 19.51 | 20.25 | +2.69% | 71.20 | 4.70% |
| 2025-10-15 | 19.27 | 20.24 | 18.84 | 19.72 | +2.28% | 90.43 | 6.09% |
| 2025-10-14 | 18.40 | 19.94 | 18.40 | 19.28 | +6.34% | 109.28 | 7.35% |
| 2025-10-13 | 17.65 | 18.29 | 17.63 | 18.13 | -1.47% | 28.24 | 2.08% |
| 2025-10-10 | 18.97 | 19.22 | 18.26 | 18.40 | -2.54% | 35.28 | 2.49% |
| 2025-10-09 | 18.05 | 19.11 | 17.87 | 18.88 | +4.89% | 51.31 | 3.63% |
| 2025-09-30 | 17.59 | 18.05 | 17.46 | 18.00 | +2.39% | 30.15 | 2.23% |
| 2025-09-29 | 17.48 | 17.70 | 17.39 | 17.58 | +0.46% | 20.54 | 1.55% |
| 2025-09-26 | 17.65 | 17.83 | 17.48 | 17.50 | -1.46% | 16.98 | 1.27% |
| 2025-09-25 | 17.38 | 18.05 | 17.23 | 17.76 | +2.07% | 40.14 | 2.98% |
| 2025-09-24 | 16.28 | 17.40 | 16.18 | 17.40 | +6.81% | 30.38 | 2.38% |
| 2025-09-23 | 16.55 | 16.70 | 16.07 | 16.29 | -1.87% | 16.87 | 1.36% |
| 2025-09-22 | 16.90 | 16.91 | 16.43 | 16.60 | -1.78% | 17.72 | 1.41% |
| 2025-09-19 | 16.82 | 17.11 | 16.78 | 16.90 | +0.48% | 18.70 | 1.45% |
| 2025-09-18 | 17.31 | 17.40 | 16.64 | 16.82 | -2.77% | 26.23 | 2.03% |
| 2025-09-17 | 17.00 | 17.47 | 16.82 | 17.30 | +1.47% | 22.79 | 1.75% |