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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.29 | 17.50 | 16.85 | 17.05 | -0.64% | 20.45 | 1.58% |
| 2025-09-15 | 17.13 | 17.50 | 17.10 | 17.16 | +0.23% | 18.44 | 1.41% |
| 2025-09-12 | 17.29 | 17.36 | 16.98 | 17.12 | -0.93% | 18.81 | 1.45% |
| 2025-09-11 | 17.14 | 17.36 | 17.01 | 17.28 | +0.47% | 18.92 | 1.45% |
| 2025-09-10 | 17.50 | 17.58 | 17.00 | 17.20 | -2.33% | 26.48 | 2.03% |
| 2025-09-09 | 17.81 | 18.05 | 17.53 | 17.61 | -2.11% | 26.03 | 1.94% |
| 2025-09-08 | 18.39 | 18.45 | 17.85 | 17.99 | -0.61% | 39.22 | 2.87% |
| 2025-09-05 | 17.48 | 18.20 | 17.30 | 18.10 | +4.02% | 60.72 | 4.46% |
| 2025-09-04 | 17.17 | 18.10 | 17.11 | 17.40 | +1.28% | 59.76 | 4.47% |
| 2025-09-03 | 16.81 | 17.29 | 16.76 | 17.18 | +2.63% | 44.51 | 3.43% |
| 2025-09-02 | 17.08 | 17.47 | 16.62 | 16.74 | -1.99% | 28.40 | 2.21% |
| 2025-09-01 | 17.14 | 17.14 | 16.80 | 17.08 | -0.52% | 24.00 | 1.87% |
| 2025-08-29 | 16.93 | 17.30 | 16.79 | 17.17 | +1.66% | 30.40 | 2.35% |
| 2025-08-28 | 16.51 | 17.04 | 16.41 | 16.89 | +2.05% | 26.92 | 2.12% |
| 2025-08-27 | 16.86 | 17.34 | 16.55 | 16.55 | -1.78% | 25.80 | 2.01% |
| 2025-08-26 | 16.79 | 17.04 | 16.58 | 16.85 | +0.48% | 23.40 | 1.83% |
| 2025-08-25 | 16.52 | 16.98 | 16.49 | 16.77 | +1.51% | 31.21 | 2.46% |
| 2025-08-22 | 16.20 | 16.58 | 16.12 | 16.52 | +1.98% | 22.20 | 1.78% |
| 2025-08-21 | 16.13 | 16.47 | 16.09 | 16.20 | 0.00% | 16.70 | 1.35% |
| 2025-08-20 | 16.21 | 16.40 | 15.88 | 16.20 | +1.44% | 22.44 | 1.84% |