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 |
|---|
| 2025-08-01 | 15.77 | 15.92 | 0.16 | 1.02% | 15.77 | 16.17 | 730065 | 116684.89 | 0.96% |
| 2025-07-31 | 16.26 | 15.76 | -0.62 | -3.79% | 15.68 | 16.30 | 1284360 | 204592.61 | 1.69% |
| 2025-07-30 | 16.57 | 16.38 | -0.18 | -1.09% | 16.31 | 16.72 | 853001 | 140944.52 | 1.13% |
| 2025-07-29 | 16.41 | 16.56 | 0.15 | 0.91% | 16.26 | 16.56 | 784202 | 128886.50 | 1.03% |
| 2025-07-28 | 16.40 | 16.41 | -0.11 | -0.67% | 16.25 | 16.59 | 755500 | 123947.75 | 1.00% |
| 2025-07-25 | 16.88 | 16.52 | -0.36 | -2.13% | 16.47 | 16.88 | 910427 | 151316.59 | 1.20% |
| 2025-07-24 | 16.27 | 16.88 | 0.52 | 3.18% | 16.25 | 16.88 | 1243338 | 206986.84 | 1.64% |
| 2025-07-23 | 16.66 | 16.36 | -0.21 | -1.27% | 16.34 | 16.72 | 1041350 | 172097.22 | 1.37% |
| 2025-07-22 | 16.28 | 16.57 | 0.26 | 1.59% | 16.18 | 16.65 | 1220462 | 200761.17 | 1.61% |
| 2025-07-21 | 16.10 | 16.31 | 0.24 | 1.49% | 16.04 | 16.36 | 806403 | 130953.22 | 1.06% |
| 2025-07-18 | 16.10 | 16.07 | -0.14 | -0.86% | 16.00 | 16.40 | 805956 | 130163.97 | 1.06% |
| 2025-07-17 | 16.18 | 16.21 | 0.30 | 1.89% | 15.96 | 16.36 | 1208869 | 195377.58 | 1.60% |
| 2025-07-16 | 16.02 | 15.91 | -0.11 | -0.69% | 15.75 | 16.07 | 842282 | 133631.11 | 1.11% |
| 2025-07-15 | 16.15 | 16.02 | -0.14 | -0.87% | 15.87 | 16.26 | 932186 | 149374.50 | 1.23% |
| 2025-07-14 | 16.20 | 16.16 | -0.09 | -0.55% | 16.07 | 16.38 | 892635 | 144492.64 | 1.18% |
| 2025-07-11 | 16.53 | 16.25 | -0.21 | -1.28% | 16.24 | 16.56 | 1176010 | 191992.53 | 1.55% |
| 2025-07-10 | 16.30 | 16.46 | 0.09 | 0.55% | 16.30 | 16.82 | 1658548 | 275206.88 | 2.19% |
| 2025-07-09 | 16.35 | 16.37 | -0.10 | -0.61% | 16.27 | 16.75 | 1489941 | 246242.72 | 1.97% |
| 2025-07-08 | 15.41 | 16.47 | 1.00 | 6.46% | 15.40 | 16.50 | 2229803 | 360359.34 | 2.94% |
| 2025-07-07 | 15.45 | 15.47 | -0.10 | -0.64% | 15.41 | 15.64 | 516644 | 80011.27 | 0.68% |
| 2025-07-04 | 15.80 | 15.57 | 0.03 | 0.19% | 15.50 | 15.95 | 1293983 | 202899.97 | 1.71% |
| 2025-07-03 | 15.56 | 15.54 | -0.02 | -0.13% | 15.33 | 15.67 | 1090592 | 168748.59 | 1.44% |
| 2025-07-02 | 14.96 | 15.56 | 0.70 | 4.71% | 14.93 | 15.61 | 2098823 | 321587.31 | 2.77% |
| 2025-07-01 | 14.93 | 14.86 | -0.16 | -1.07% | 14.75 | 14.95 | 634919 | 94236.36 | 0.84% |
| 2025-06-30 | 14.81 | 15.02 | 0.45 | 3.09% | 14.81 | 15.20 | 1083195 | 162197.66 | 1.43% |
| 2025-06-27 | 14.48 | 14.57 | 0.10 | 0.69% | 14.48 | 14.88 | 724788 | 106302.40 | 0.96% |
| 2025-06-26 | 14.59 | 14.47 | -0.17 | -1.16% | 14.47 | 14.79 | 644642 | 94271.03 | 0.85% |
| 2025-06-25 | 14.55 | 14.64 | 0.13 | 0.90% | 14.36 | 14.66 | 775007 | 112503.92 | 1.02% |
| 2025-06-24 | 14.29 | 14.51 | 0.22 | 1.54% | 14.29 | 14.53 | 694026 | 100288.38 | 0.92% |
| 2025-06-23 | 14.15 | 14.29 | 0.05 | 0.35% | 14.08 | 14.43 | 504395 | 71792.70 | 0.67% |
| 2025-06-20 | 14.45 | 14.24 | -0.09 | -0.63% | 14.20 | 14.79 | 837560 | 121249.52 | 1.11% |
| 2025-06-19 | 14.53 | 14.33 | -0.26 | -1.78% | 14.32 | 14.72 | 521590 | 75613.37 | 0.69% |
| 2025-06-18 | 14.54 | 14.59 | 0.01 | 0.07% | 14.49 | 14.68 | 361010 | 52655.74 | 0.48% |
| 2025-06-17 | 14.65 | 14.58 | -0.06 | -0.41% | 14.48 | 14.68 | 342227 | 49760.67 | 0.45% |
| 2025-06-16 | 14.43 | 14.64 | 0.22 | 1.53% | 14.41 | 14.69 | 513633 | 74866.91 | 0.68% |
| 2025-06-13 | 14.68 | 14.42 | -0.32 | -2.17% | 14.38 | 14.72 | 602918 | 87490.84 | 0.80% |
| 2025-06-12 | 14.61 | 14.74 | 0.02 | 0.14% | 14.58 | 14.79 | 513902 | 75607.59 | 0.68% |
| 2025-06-11 | 14.32 | 14.72 | 0.42 | 2.94% | 14.32 | 14.72 | 979797 | 143531.59 | 1.29% |
| 2025-06-10 | 14.43 | 14.30 | -0.18 | -1.24% | 14.27 | 14.64 | 685466 | 98936.11 | 0.90% |
| 2025-06-09 | 14.26 | 14.48 | 0.01 | 0.07% | 14.07 | 14.57 | 833834 | 119797.91 | 1.10% |
| 2025-06-06 | 14.51 | 14.47 | -0.03 | -0.21% | 14.41 | 14.54 | 355120 | 51391.97 | 0.47% |
| 2025-06-05 | 14.48 | 14.50 | 0.02 | 0.14% | 14.40 | 14.54 | 308763 | 44632.88 | 0.41% |
| 2025-06-04 | 14.40 | 14.48 | 0.13 | 0.91% | 14.39 | 14.55 | 388053 | 56167.24 | 0.51% |
| 2025-06-03 | 14.32 | 14.35 | -0.03 | -0.21% | 14.24 | 14.42 | 327643 | 46999.21 | 0.43% |
| 2025-05-30 | 14.49 | 14.38 | -0.15 | -1.03% | 14.37 | 14.53 | 505110 | 72844.16 | 0.67% |
| 2025-05-29 | 14.35 | 14.53 | 0.18 | 1.25% | 14.31 | 14.54 | 433851 | 62688.02 | 0.57% |
| 2025-05-28 | 14.46 | 14.35 | -0.09 | -0.62% | 14.31 | 14.49 | 389556 | 56005.29 | 0.51% |
| 2025-05-27 | 14.91 | 14.44 | -0.55 | -3.67% | 14.38 | 14.98 | 1124005 | 163330.38 | 1.48% |
| 2025-05-26 | 14.93 | 14.99 | 0.07 | 0.47% | 14.90 | 15.15 | 367201 | 55092.11 | 0.48% |
| 2025-05-23 | 15.00 | 14.92 | -0.09 | -0.60% | 14.92 | 15.22 | 459956 | 69259.38 | 0.61% |
| 2025-05-22 | 15.08 | 15.01 | -0.12 | -0.79% | 14.97 | 15.12 | 302190 | 45448.11 | 0.40% |
| 2025-05-21 | 15.12 | 15.13 | 0.02 | 0.13% | 15.05 | 15.23 | 406988 | 61702.41 | 0.54% |
| 2025-05-20 | 15.10 | 15.11 | 0.02 | 0.13% | 14.97 | 15.12 | 301169 | 45342.11 | 0.40% |
| 2025-05-19 | 15.10 | 15.09 | -0.06 | -0.40% | 14.91 | 15.13 | 362780 | 54533.67 | 0.48% |
| 2025-05-16 | 15.08 | 15.15 | 0.06 | 0.40% | 15.05 | 15.18 | 437808 | 66175.78 | 0.58% |
| 2025-05-15 | 15.49 | 15.09 | -0.44 | -2.83% | 15.09 | 15.49 | 664507 | 101016.18 | 0.88% |
| 2025-05-14 | 15.49 | 15.53 | -0.10 | -0.64% | 15.31 | 15.65 | 761181 | 117608.04 | 1.00% |
| 2025-05-13 | 15.64 | 15.63 | 0.24 | 1.56% | 15.53 | 16.13 | 1557886 | 246576.84 | 2.06% |
| 2025-05-12 | 15.09 | 15.39 | 0.47 | 3.15% | 15.08 | 15.39 | 993463 | 151726.55 | 1.31% |
| 2025-05-09 | 15.28 | 14.92 | -0.35 | -2.29% | 14.92 | 15.28 | 530921 | 79724.43 | 0.70% |
| 2025-05-08 | 15.01 | 15.27 | 0.17 | 1.13% | 14.98 | 15.35 | 664883 | 101394.16 | 0.88% |
| 2025-05-07 | 15.34 | 15.10 | 0.07 | 0.47% | 14.96 | 15.37 | 611189 | 92136.62 | 0.81% |
| 2025-05-06 | 14.82 | 15.03 | 0.33 | 2.24% | 14.75 | 15.14 | 845791 | 126907.67 | 1.12% |
| 2025-04-30 | 14.70 | 14.70 | -0.16 | -1.08% | 14.61 | 15.04 | 681103 | 100803.94 | 0.90% |
| 2025-04-29 | 14.95 | 14.86 | -0.09 | -0.60% | 14.83 | 15.11 | 378794 | 56608.08 | 0.50% |
| 2025-04-28 | 14.89 | 14.95 | 0.06 | 0.40% | 14.83 | 15.25 | 702947 | 105699.25 | 0.93% |
| 2025-04-25 | 14.71 | 14.89 | 0.18 | 1.22% | 14.66 | 14.98 | 498582 | 73847.52 | 0.66% |
| 2025-04-24 | 14.92 | 14.71 | -0.19 | -1.28% | 14.71 | 15.13 | 550098 | 81836.76 | 0.73% |
| 2025-04-23 | 14.85 | 14.90 | 0.10 | 0.68% | 14.82 | 15.07 | 510571 | 76225.29 | 0.67% |
| 2025-04-22 | 14.86 | 14.80 | -0.07 | -0.47% | 14.66 | 14.93 | 391064 | 57893.27 | 0.52% |
| 2025-04-21 | 14.80 | 14.87 | 0.02 | 0.13% | 14.72 | 14.92 | 332404 | 49315.63 | 0.44% |
| 2025-04-18 | 14.88 | 14.85 | -0.12 | -0.80% | 14.77 | 14.95 | 324964 | 48260.34 | 0.43% |
| 2025-04-17 | 14.80 | 14.97 | -0.01 | -0.07% | 14.71 | 15.02 | 540622 | 80428.66 | 0.71% |
| 2025-04-16 | 14.75 | 14.98 | 0.25 | 1.70% | 14.40 | 14.98 | 693183 | 100803.12 | 0.91% |
| 2025-04-15 | 14.89 | 14.73 | -0.17 | -1.14% | 14.66 | 14.91 | 481224 | 70930.34 | 0.64% |
| 2025-04-14 | 14.94 | 14.90 | 0.10 | 0.68% | 14.90 | 15.15 | 661354 | 99144.84 | 0.87% |
| 2025-04-11 | 14.98 | 14.80 | -0.23 | -1.53% | 14.73 | 14.98 | 790303 | 117256.42 | 1.04% |
| 2025-04-10 | 15.29 | 15.03 | 0.32 | 2.18% | 14.91 | 15.33 | 827022 | 124332.37 | 1.09% |
| 2025-04-09 | 14.34 | 14.71 | 0.19 | 1.31% | 14.01 | 14.71 | 1008112 | 145395.23 | 1.33% |
| 2025-04-08 | 14.39 | 14.52 | 0.34 | 2.40% | 14.25 | 14.65 | 1206513 | 173652.73 | 1.59% |
上证大盘股票行情在线 K线走势图
