绿能慧充(600212)股票行情 绿能慧充股票行情 600212股票行情_爱股网
绿能慧充(600212)股票行情
绿能慧充(600212)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 8.12 | 8.25 | 0.16 | 1.98% | 8.06 | 8.36 | 176511 | 14473.92 | 3.43% |
| 2025-10-24 | 8.10 | 8.09 | 0.00 | 0.00% | 8.07 | 8.13 | 88137 | 7136.62 | 1.71% |
| 2025-10-23 | 8.10 | 8.09 | -0.01 | -0.12% | 8.01 | 8.10 | 87445 | 7037.78 | 1.70% |
| 2025-10-22 | 8.09 | 8.10 | 0.01 | 0.12% | 8.03 | 8.14 | 76518 | 6195.60 | 1.49% |
| 2025-10-21 | 8.09 | 8.09 | -0.01 | -0.12% | 8.01 | 8.11 | 113289 | 9140.27 | 2.20% |
| 2025-10-20 | 8.12 | 8.10 | -0.01 | -0.12% | 8.04 | 8.20 | 142044 | 11508.66 | 2.76% |
| 2025-10-17 | 8.42 | 8.11 | -0.45 | -5.26% | 8.05 | 8.46 | 322191 | 26485.92 | 6.26% |
| 2025-10-16 | 9.15 | 8.56 | -0.19 | -2.17% | 8.48 | 9.15 | 558488 | 48962.23 | 10.85% |
| 2025-10-15 | 8.41 | 8.75 | 0.31 | 3.67% | 8.28 | 8.75 | 232246 | 19888.05 | 4.51% |
| 2025-10-14 | 8.43 | 8.44 | 0.02 | 0.24% | 8.38 | 8.79 | 224069 | 19294.03 | 4.35% |
| 2025-10-13 | 8.07 | 8.42 | -0.17 | -1.98% | 8.04 | 8.44 | 159914 | 13246.63 | 3.11% |
| 2025-10-10 | 8.74 | 8.59 | -0.19 | -2.16% | 8.53 | 8.75 | 173654 | 14970.40 | 3.37% |
| 2025-10-09 | 8.64 | 8.78 | 0.17 | 1.97% | 8.64 | 8.86 | 236194 | 20652.44 | 4.59% |
| 2025-09-30 | 8.54 | 8.61 | 0.07 | 0.82% | 8.50 | 8.73 | 154964 | 13338.78 | 3.01% |
| 2025-09-29 | 8.60 | 8.54 | -0.12 | -1.39% | 8.50 | 8.73 | 170419 | 14646.74 | 3.31% |
| 2025-09-26 | 8.56 | 8.66 | 0.07 | 0.81% | 8.40 | 8.85 | 285183 | 24602.24 | 5.54% |
| 2025-09-25 | 8.37 | 8.59 | 0.17 | 2.02% | 8.36 | 8.94 | 432545 | 37668.03 | 8.40% |
| 2025-09-24 | 8.16 | 8.42 | 0.20 | 2.43% | 8.14 | 8.44 | 185812 | 15477.15 | 3.61% |
| 2025-09-23 | 8.11 | 8.22 | 0.08 | 0.98% | 7.99 | 8.26 | 152453 | 12386.14 | 2.96% |
| 2025-09-22 | 8.28 | 8.14 | -0.18 | -2.16% | 8.08 | 8.30 | 135374 | 11032.33 | 2.63% |
| 2025-09-19 | 8.22 | 8.32 | 0.12 | 1.46% | 8.17 | 8.35 | 143210 | 11812.36 | 2.78% |
| 2025-09-18 | 8.48 | 8.20 | -0.31 | -3.64% | 8.15 | 8.55 | 252772 | 21024.02 | 4.91% |
| 2025-09-17 | 8.53 | 8.51 | -0.01 | -0.12% | 8.45 | 8.58 | 152817 | 12995.38 | 2.97% |
| 2025-09-16 | 8.24 | 8.52 | 0.28 | 3.40% | 8.20 | 8.56 | 257128 | 21763.09 | 4.99% |
| 2025-09-15 | 8.23 | 8.24 | -0.10 | -1.20% | 8.22 | 8.38 | 151413 | 12516.46 | 2.94% |
| 2025-09-12 | 8.35 | 8.34 | 0.00 | 0.00% | 8.33 | 8.50 | 183030 | 15375.77 | 3.56% |
| 2025-09-11 | 8.27 | 8.34 | 0.07 | 0.85% | 8.18 | 8.35 | 160219 | 13235.06 | 3.11% |
| 2025-09-10 | 8.46 | 8.27 | -0.13 | -1.55% | 8.19 | 8.46 | 202125 | 16719.18 | 3.93% |
| 2025-09-09 | 8.76 | 8.40 | -0.36 | -4.11% | 8.35 | 8.76 | 280924 | 23838.06 | 5.46% |
| 2025-09-08 | 8.36 | 8.76 | 0.37 | 4.41% | 8.35 | 8.80 | 310748 | 26757.20 | 6.04% |
| 2025-09-05 | 8.35 | 8.39 | 0.04 | 0.48% | 8.27 | 8.41 | 212379 | 17735.40 | 4.13% |
| 2025-09-04 | 8.31 | 8.35 | -0.02 | -0.24% | 8.24 | 8.56 | 208293 | 17579.19 | 4.05% |
| 2025-09-03 | 8.51 | 8.37 | -0.13 | -1.53% | 8.31 | 8.58 | 162083 | 13683.22 | 3.15% |
| 2025-09-02 | 8.64 | 8.50 | -0.12 | -1.39% | 8.34 | 8.67 | 215673 | 18265.21 | 4.19% |
| 2025-09-01 | 8.75 | 8.62 | -0.14 | -1.60% | 8.57 | 8.80 | 217238 | 18754.14 | 4.22% |
| 2025-08-29 | 8.75 | 8.76 | -0.04 | -0.45% | 8.71 | 8.89 | 177818 | 15622.03 | 3.45% |
| 2025-08-28 | 8.70 | 8.80 | 0.06 | 0.69% | 8.48 | 8.82 | 288751 | 25077.69 | 5.61% |
| 2025-08-27 | 9.00 | 8.74 | -0.26 | -2.89% | 8.74 | 9.15 | 322647 | 28968.87 | 6.27% |
| 2025-08-26 | 8.99 | 9.00 | -0.01 | -0.11% | 8.93 | 9.22 | 299940 | 27110.70 | 5.83% |
| 2025-08-25 | 9.08 | 9.01 | -0.07 | -0.77% | 8.87 | 9.09 | 382619 | 34288.31 | 7.43% |
| 2025-08-22 | 9.13 | 9.08 | -0.04 | -0.44% | 8.98 | 9.17 | 246882 | 22362.75 | 4.80% |
| 2025-08-21 | 9.50 | 9.12 | -0.30 | -3.18% | 9.10 | 9.50 | 340107 | 31446.41 | 6.61% |
| 2025-08-20 | 9.40 | 9.42 | -0.02 | -0.21% | 9.30 | 9.58 | 260181 | 24514.11 | 5.05% |
| 2025-08-19 | 9.45 | 9.44 | 0.07 | 0.75% | 9.35 | 9.65 | 296324 | 28137.42 | 5.76% |
| 2025-08-18 | 9.57 | 9.37 | -0.18 | -1.88% | 9.33 | 9.67 | 403103 | 38290.85 | 7.83% |
| 2025-08-15 | 9.24 | 9.55 | 0.28 | 3.02% | 9.18 | 9.58 | 329715 | 31006.49 | 6.40% |
| 2025-08-14 | 9.70 | 9.27 | -0.49 | -5.02% | 9.27 | 9.75 | 376344 | 35468.85 | 7.31% |
| 2025-08-13 | 9.75 | 9.76 | 0.01 | 0.10% | 9.65 | 9.83 | 341766 | 33297.49 | 6.64% |
| 2025-08-12 | 10.05 | 9.75 | -0.29 | -2.89% | 9.60 | 10.10 | 431159 | 42273.34 | 8.37% |
| 2025-08-11 | 9.98 | 10.04 | -0.02 | -0.20% | 9.81 | 10.27 | 525448 | 52820.55 | 10.21% |
| 2025-08-08 | 9.46 | 10.06 | 0.59 | 6.23% | 9.37 | 10.42 | 943650 | 95554.46 | 18.33% |
| 2025-08-07 | 9.71 | 9.47 | -0.26 | -2.67% | 9.38 | 9.90 | 378919 | 36208.80 | 7.36% |
| 2025-08-06 | 9.98 | 9.73 | -0.03 | -0.31% | 9.27 | 10.18 | 623174 | 59783.44 | 12.10% |
| 2025-08-05 | 9.60 | 9.76 | 0.16 | 1.67% | 9.43 | 9.94 | 450848 | 43569.10 | 8.76% |
| 2025-08-04 | 9.07 | 9.60 | 0.53 | 5.84% | 9.01 | 9.62 | 456424 | 42739.24 | 8.87% |
| 2025-08-01 | 9.08 | 9.07 | 0.00 | 0.00% | 8.97 | 9.12 | 235588 | 21307.69 | 4.58% |
| 2025-07-31 | 9.22 | 9.07 | -0.13 | -1.41% | 9.02 | 9.45 | 249431 | 22877.49 | 4.85% |
| 2025-07-30 | 9.34 | 9.20 | -0.28 | -2.95% | 9.08 | 9.42 | 274324 | 25284.93 | 5.33% |
| 2025-07-29 | 9.06 | 9.48 | 0.35 | 3.83% | 9.04 | 9.60 | 570281 | 53429.62 | 11.08% |
| 2025-07-28 | 9.02 | 9.13 | 0.06 | 0.66% | 8.98 | 9.30 | 313042 | 28699.91 | 6.08% |
| 2025-07-25 | 9.16 | 9.07 | -0.15 | -1.63% | 8.96 | 9.23 | 270393 | 24596.11 | 5.25% |
| 2025-07-24 | 9.10 | 9.22 | 0.10 | 1.10% | 9.00 | 9.30 | 343210 | 31493.48 | 6.67% |
| 2025-07-23 | 9.31 | 9.12 | -0.23 | -2.46% | 9.10 | 9.55 | 488562 | 45406.15 | 9.49% |
| 2025-07-22 | 9.80 | 9.35 | -0.33 | -3.41% | 9.23 | 9.97 | 620186 | 59762.89 | 12.05% |
| 2025-07-21 | 9.21 | 9.68 | 0.38 | 4.09% | 9.11 | 9.88 | 562268 | 53465.88 | 10.92% |
| 2025-07-18 | 9.07 | 9.30 | 0.17 | 1.86% | 9.00 | 9.60 | 532782 | 49681.05 | 10.35% |
| 2025-07-17 | 9.04 | 9.13 | 0.13 | 1.44% | 8.94 | 9.39 | 476946 | 43801.51 | 9.26% |
| 2025-07-16 | 9.02 | 9.00 | -0.02 | -0.22% | 8.81 | 9.16 | 425594 | 38357.53 | 8.27% |
| 2025-07-15 | 8.68 | 9.02 | 0.34 | 3.92% | 8.53 | 9.15 | 578060 | 50995.05 | 11.23% |
| 2025-07-14 | 8.65 | 8.68 | 0.06 | 0.70% | 8.53 | 8.85 | 334954 | 29011.34 | 6.51% |
| 2025-07-11 | 8.38 | 8.62 | 0.18 | 2.13% | 8.33 | 8.80 | 446867 | 38329.38 | 8.68% |
| 2025-07-10 | 8.33 | 8.44 | 0.16 | 1.93% | 8.33 | 8.80 | 441118 | 37598.70 | 8.57% |
| 2025-07-09 | 8.22 | 8.28 | 0.04 | 0.49% | 8.15 | 8.47 | 291916 | 24327.98 | 5.67% |
| 2025-07-08 | 8.32 | 8.24 | -0.01 | -0.12% | 8.16 | 8.36 | 249547 | 20569.49 | 4.85% |
| 2025-07-07 | 8.09 | 8.25 | 0.14 | 1.73% | 8.00 | 8.36 | 246888 | 20280.82 | 4.80% |
| 2025-07-04 | 8.23 | 8.11 | -0.12 | -1.46% | 8.05 | 8.23 | 142702 | 11584.76 | 2.77% |
| 2025-07-03 | 8.20 | 8.23 | 0.02 | 0.24% | 8.11 | 8.24 | 151726 | 12401.47 | 2.95% |
| 2025-07-02 | 8.33 | 8.21 | -0.14 | -1.68% | 8.14 | 8.38 | 151251 | 12442.90 | 2.94% |
| 2025-07-01 | 8.38 | 8.35 | -0.09 | -1.07% | 8.18 | 8.44 | 257507 | 21379.44 | 5.00% |
| 2025-06-30 | 8.42 | 8.44 | -0.02 | -0.24% | 8.34 | 8.51 | 294801 | 24787.88 | 5.73% |
上证大盘股票行情在线 K线走势图
绿能慧充(600212)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
