隆基绿能(601012)股票行情
隆基绿能(601012)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 |
|---|
| 2025-12-17 | 17.49 | 17.78 | 0.32 | 1.83% | 17.44 | 17.82 | 912024 | 160735.11 | 1.20% |
| 2025-12-16 | 17.99 | 17.46 | -0.54 | -3.00% | 17.30 | 17.99 | 1333841 | 233826.12 | 1.76% |
| 2025-12-15 | 18.15 | 18.00 | -0.19 | -1.04% | 17.96 | 18.37 | 1204152 | 218897.16 | 1.59% |
| 2025-12-12 | 17.95 | 18.19 | 0.31 | 1.73% | 17.86 | 18.25 | 1297538 | 234918.73 | 1.71% |
| 2025-12-11 | 18.16 | 17.88 | -0.32 | -1.76% | 17.86 | 18.26 | 1009356 | 182214.12 | 1.33% |
| 2025-12-10 | 18.29 | 18.20 | 0.00 | 0.00% | 17.80 | 18.54 | 1718834 | 311258.56 | 2.27% |
| 2025-12-09 | 18.06 | 18.20 | 0.12 | 0.66% | 17.90 | 18.26 | 1500690 | 271526.94 | 1.98% |
| 2025-12-08 | 17.99 | 18.08 | 0.06 | 0.33% | 17.90 | 18.17 | 1083150 | 195600.44 | 1.43% |
| 2025-12-05 | 17.92 | 18.02 | 0.11 | 0.61% | 17.81 | 18.07 | 1028738 | 184942.75 | 1.36% |
| 2025-12-04 | 17.87 | 17.91 | -0.11 | -0.61% | 17.80 | 18.03 | 868697 | 155553.23 | 1.15% |
| 2025-12-03 | 18.30 | 18.02 | -0.29 | -1.58% | 17.98 | 18.34 | 1120542 | 202858.75 | 1.48% |
| 2025-12-02 | 18.65 | 18.31 | -0.44 | -2.35% | 18.25 | 18.66 | 1262765 | 231959.53 | 1.67% |
| 2025-12-01 | 18.70 | 18.75 | 0.18 | 0.97% | 18.50 | 18.85 | 1274347 | 238040.61 | 1.68% |
| 2025-11-28 | 18.49 | 18.57 | -0.01 | -0.05% | 18.35 | 18.72 | 1259892 | 233701.70 | 1.66% |
| 2025-11-27 | 18.76 | 18.58 | -0.23 | -1.22% | 18.52 | 19.07 | 1570440 | 295352.28 | 2.07% |
| 2025-11-26 | 19.12 | 18.81 | -0.17 | -0.90% | 18.70 | 19.20 | 1474896 | 279174.59 | 1.95% |
| 2025-11-25 | 18.91 | 18.98 | 0.22 | 1.17% | 18.80 | 19.23 | 1377797 | 261906.17 | 1.82% |
| 2025-11-24 | 19.02 | 18.76 | -0.08 | -0.42% | 18.51 | 19.09 | 1615064 | 302631.91 | 2.13% |
| 2025-11-21 | 19.70 | 18.84 | -1.26 | -6.27% | 18.81 | 19.90 | 2871240 | 551525.88 | 3.79% |
| 2025-11-20 | 21.20 | 20.10 | -1.10 | -5.19% | 20.00 | 21.30 | 2338839 | 482214.97 | 3.09% |
| 2025-11-19 | 21.15 | 21.20 | 0.05 | 0.24% | 20.64 | 21.44 | 1962514 | 412066.22 | 2.59% |
| 2025-11-18 | 21.54 | 21.15 | -0.54 | -2.49% | 21.01 | 21.88 | 1734624 | 369362.16 | 2.29% |
| 2025-11-17 | 22.00 | 21.69 | -0.19 | -0.87% | 21.26 | 22.10 | 2312457 | 499706.56 | 3.05% |
| 2025-11-14 | 21.00 | 21.88 | 0.58 | 2.72% | 20.80 | 23.11 | 4048316 | 888879.81 | 5.34% |
| 2025-11-13 | 20.80 | 21.30 | 0.51 | 2.45% | 20.69 | 21.64 | 3219396 | 682192.31 | 4.25% |
| 2025-11-12 | 22.30 | 20.79 | -1.65 | -7.35% | 20.22 | 22.30 | 5223453 | 1094502.12 | 6.89% |
| 2025-11-11 | 22.80 | 22.44 | -0.36 | -1.58% | 22.41 | 23.09 | 2808370 | 638779.38 | 3.71% |
| 2025-11-10 | 22.88 | 22.80 | 0.37 | 1.65% | 22.60 | 23.57 | 4031035 | 928040.56 | 5.32% |
| 2025-11-07 | 21.64 | 22.43 | 0.66 | 3.03% | 21.64 | 23.30 | 4223350 | 958410.56 | 5.57% |
| 2025-11-06 | 21.85 | 21.77 | -0.08 | -0.37% | 21.42 | 22.16 | 2216458 | 481858.09 | 2.92% |
| 2025-11-05 | 21.01 | 21.85 | 0.50 | 2.34% | 20.73 | 22.52 | 3303288 | 715346.38 | 4.36% |
| 2025-11-04 | 21.78 | 21.35 | -0.41 | -1.88% | 21.18 | 21.93 | 1957380 | 421213.91 | 2.58% |
| 2025-11-03 | 21.37 | 21.76 | 0.65 | 3.08% | 21.20 | 21.88 | 2898192 | 624920.69 | 3.82% |
| 2025-10-31 | 21.41 | 21.11 | -0.40 | -1.86% | 21.00 | 22.24 | 3190614 | 686322.94 | 4.21% |
| 2025-10-30 | 21.01 | 21.51 | 0.72 | 3.46% | 21.00 | 22.14 | 4925438 | 1067366.25 | 6.50% |
| 2025-10-29 | 18.90 | 20.79 | 1.89 | 10.00% | 18.81 | 20.79 | 3900066 | 785227.50 | 5.15% |
| 2025-10-28 | 19.19 | 18.90 | -0.16 | -0.84% | 18.76 | 19.22 | 1164186 | 220767.67 | 1.54% |
| 2025-10-27 | 19.00 | 19.06 | 0.22 | 1.17% | 18.87 | 19.38 | 1647106 | 315211.41 | 2.17% |
| 2025-10-24 | 19.05 | 18.84 | -0.20 | -1.05% | 18.69 | 19.48 | 1426308 | 271050.72 | 1.88% |
| 2025-10-23 | 18.65 | 19.04 | 0.27 | 1.44% | 18.38 | 19.11 | 1747564 | 327444.69 | 2.31% |
| 2025-10-22 | 19.17 | 18.77 | -0.24 | -1.26% | 18.72 | 19.39 | 1371236 | 259709.27 | 1.81% |
| 2025-10-21 | 19.08 | 19.01 | -0.05 | -0.26% | 18.93 | 19.26 | 1405833 | 268075.12 | 1.86% |
| 2025-10-20 | 19.65 | 19.06 | -0.64 | -3.25% | 18.92 | 19.67 | 2182747 | 418583.56 | 2.88% |
| 2025-10-17 | 20.09 | 19.70 | -0.55 | -2.72% | 19.52 | 20.74 | 3394179 | 680538.75 | 4.48% |
| 2025-10-16 | 19.65 | 20.25 | 0.53 | 2.69% | 19.51 | 20.35 | 3560639 | 712004.31 | 4.70% |
| 2025-10-15 | 19.27 | 19.72 | 0.44 | 2.28% | 18.84 | 20.24 | 4612512 | 904290.81 | 6.09% |
| 2025-10-14 | 18.40 | 19.28 | 1.15 | 6.34% | 18.40 | 19.94 | 5569401 | 1092796.50 | 7.35% |
| 2025-10-13 | 17.65 | 18.13 | -0.27 | -1.47% | 17.63 | 18.29 | 1574472 | 282441.78 | 2.08% |
| 2025-10-10 | 18.97 | 18.40 | -0.48 | -2.54% | 18.26 | 19.22 | 1888725 | 352800.84 | 2.49% |
| 2025-10-09 | 18.05 | 18.88 | 0.88 | 4.89% | 17.87 | 19.11 | 2753406 | 513125.75 | 3.63% |
| 2025-09-30 | 17.59 | 18.00 | 0.42 | 2.39% | 17.46 | 18.05 | 1692377 | 301492.53 | 2.23% |
| 2025-09-29 | 17.48 | 17.58 | 0.08 | 0.46% | 17.39 | 17.70 | 1170919 | 205387.09 | 1.55% |
| 2025-09-26 | 17.65 | 17.50 | -0.26 | -1.46% | 17.48 | 17.83 | 964188 | 169821.95 | 1.27% |
| 2025-09-25 | 17.38 | 17.76 | 0.36 | 2.07% | 17.23 | 18.05 | 2260227 | 401378.22 | 2.98% |
| 2025-09-24 | 16.28 | 17.40 | 1.11 | 6.81% | 16.18 | 17.40 | 1804191 | 303840.91 | 2.38% |
| 2025-09-23 | 16.55 | 16.29 | -0.31 | -1.87% | 16.07 | 16.70 | 1034342 | 168749.69 | 1.36% |
| 2025-09-22 | 16.90 | 16.60 | -0.30 | -1.78% | 16.43 | 16.91 | 1068424 | 177174.64 | 1.41% |
| 2025-09-19 | 16.82 | 16.90 | 0.08 | 0.48% | 16.78 | 17.11 | 1101386 | 186984.48 | 1.45% |
| 2025-09-18 | 17.31 | 16.82 | -0.48 | -2.77% | 16.64 | 17.40 | 1539046 | 262260.00 | 2.03% |
| 2025-09-17 | 17.00 | 17.30 | 0.25 | 1.47% | 16.82 | 17.47 | 1323768 | 227927.39 | 1.75% |
| 2025-09-16 | 17.29 | 17.05 | -0.11 | -0.64% | 16.85 | 17.50 | 1198009 | 204519.56 | 1.58% |
| 2025-09-15 | 17.13 | 17.16 | 0.04 | 0.23% | 17.10 | 17.50 | 1067449 | 184354.47 | 1.41% |
| 2025-09-12 | 17.29 | 17.12 | -0.16 | -0.93% | 16.98 | 17.36 | 1096567 | 188143.03 | 1.45% |
| 2025-09-11 | 17.14 | 17.28 | 0.08 | 0.47% | 17.01 | 17.36 | 1099614 | 189169.20 | 1.45% |
| 2025-09-10 | 17.50 | 17.20 | -0.41 | -2.33% | 17.00 | 17.58 | 1537669 | 264842.41 | 2.03% |
| 2025-09-09 | 17.81 | 17.61 | -0.38 | -2.11% | 17.53 | 18.05 | 1468569 | 260315.03 | 1.94% |
| 2025-09-08 | 18.39 | 17.99 | -0.11 | -0.61% | 17.85 | 18.45 | 2176145 | 392249.66 | 2.87% |
| 2025-09-05 | 17.48 | 18.10 | 0.70 | 4.02% | 17.30 | 18.20 | 3382855 | 607171.56 | 4.46% |
| 2025-09-04 | 17.17 | 17.40 | 0.22 | 1.28% | 17.11 | 18.10 | 3386705 | 597592.19 | 4.47% |
| 2025-09-03 | 16.81 | 17.18 | 0.44 | 2.63% | 16.76 | 17.29 | 2597913 | 445059.69 | 3.43% |
| 2025-09-02 | 17.08 | 16.74 | -0.34 | -1.99% | 16.62 | 17.47 | 1672306 | 284000.84 | 2.21% |
| 2025-09-01 | 17.14 | 17.08 | -0.09 | -0.52% | 16.80 | 17.14 | 1416226 | 239971.53 | 1.87% |
| 2025-08-29 | 16.93 | 17.17 | 0.28 | 1.66% | 16.79 | 17.30 | 1777316 | 304001.97 | 2.35% |
| 2025-08-28 | 16.51 | 16.89 | 0.34 | 2.05% | 16.41 | 17.04 | 1605178 | 269237.19 | 2.12% |
| 2025-08-27 | 16.86 | 16.55 | -0.30 | -1.78% | 16.55 | 17.34 | 1523300 | 258039.55 | 2.01% |
| 2025-08-26 | 16.79 | 16.85 | 0.08 | 0.48% | 16.58 | 17.04 | 1384401 | 233969.69 | 1.83% |
| 2025-08-25 | 16.52 | 16.77 | 0.25 | 1.51% | 16.49 | 16.98 | 1864899 | 312122.03 | 2.46% |
| 2025-08-22 | 16.20 | 16.52 | 0.32 | 1.98% | 16.12 | 16.58 | 1351351 | 222013.27 | 1.78% |
| 2025-08-21 | 16.13 | 16.20 | 0.00 | 0.00% | 16.09 | 16.47 | 1026525 | 166952.08 | 1.35% |
| 2025-08-20 | 16.21 | 16.20 | 0.23 | 1.44% | 15.88 | 16.40 | 1391076 | 224434.09 | 1.84% |
上证大盘股票行情在线 K线走势图
隆基绿能(601012)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
