绿色动力(601330)股票行情
绿色动力(601330)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 | 7.07 | 7.13 | 0.06 | 0.85% | 7.05 | 7.14 | 54591 | 3869.75 | 0.55% |
| 2025-07-31 | 7.15 | 7.07 | -0.10 | -1.39% | 7.04 | 7.18 | 80391 | 5702.81 | 0.81% |
| 2025-07-30 | 7.17 | 7.17 | 0.00 | 0.00% | 7.11 | 7.23 | 58570 | 4207.35 | 0.59% |
| 2025-07-29 | 7.48 | 7.37 | -0.13 | -1.73% | 7.32 | 7.49 | 81182 | 5985.79 | 0.82% |
| 2025-07-28 | 7.54 | 7.50 | 0.01 | 0.13% | 7.46 | 7.55 | 49665 | 3718.57 | 0.50% |
| 2025-07-25 | 7.46 | 7.49 | 0.03 | 0.40% | 7.44 | 7.54 | 62954 | 4724.53 | 0.64% |
| 2025-07-24 | 7.42 | 7.46 | 0.05 | 0.67% | 7.40 | 7.49 | 86304 | 6432.13 | 0.87% |
| 2025-07-23 | 7.55 | 7.41 | -0.07 | -0.94% | 7.40 | 7.56 | 70648 | 5288.51 | 0.71% |
| 2025-07-22 | 7.50 | 7.48 | -0.01 | -0.13% | 7.44 | 7.52 | 50924 | 3806.50 | 0.51% |
| 2025-07-21 | 7.44 | 7.49 | 0.05 | 0.67% | 7.44 | 7.51 | 55083 | 4124.56 | 0.56% |
| 2025-07-18 | 7.56 | 7.44 | -0.12 | -1.59% | 7.41 | 7.58 | 97629 | 7278.26 | 0.99% |
| 2025-07-17 | 7.63 | 7.56 | -0.05 | -0.66% | 7.54 | 7.68 | 67644 | 5140.44 | 0.68% |
| 2025-07-16 | 7.54 | 7.61 | 0.06 | 0.79% | 7.52 | 7.63 | 58529 | 4435.06 | 0.59% |
| 2025-07-15 | 7.67 | 7.55 | -0.14 | -1.82% | 7.52 | 7.71 | 75413 | 5713.90 | 0.76% |
| 2025-07-14 | 7.61 | 7.69 | 0.06 | 0.79% | 7.60 | 7.73 | 72173 | 5548.97 | 0.73% |
| 2025-07-11 | 7.71 | 7.63 | -0.08 | -1.04% | 7.61 | 7.73 | 69353 | 5307.04 | 0.70% |
| 2025-07-10 | 7.65 | 7.71 | 0.05 | 0.65% | 7.64 | 7.71 | 46942 | 3603.32 | 0.47% |
| 2025-07-09 | 7.69 | 7.66 | -0.03 | -0.39% | 7.64 | 7.75 | 54736 | 4208.83 | 0.55% |
| 2025-07-08 | 7.73 | 7.69 | -0.01 | -0.13% | 7.64 | 7.76 | 65249 | 5014.92 | 0.66% |
| 2025-07-07 | 7.55 | 7.70 | 0.17 | 2.26% | 7.52 | 7.70 | 78409 | 5989.00 | 0.79% |
| 2025-07-04 | 7.55 | 7.53 | -0.02 | -0.26% | 7.52 | 7.62 | 61238 | 4633.65 | 0.62% |
| 2025-07-03 | 7.63 | 7.55 | -0.10 | -1.31% | 7.52 | 7.68 | 77031 | 5833.36 | 0.78% |
| 2025-07-02 | 7.68 | 7.65 | -0.06 | -0.78% | 7.59 | 7.71 | 77414 | 5905.49 | 0.78% |
| 2025-07-01 | 7.64 | 7.71 | 0.07 | 0.92% | 7.59 | 7.79 | 110880 | 8512.65 | 1.12% |
| 2025-06-30 | 7.62 | 7.64 | 0.02 | 0.26% | 7.51 | 7.65 | 98019 | 7434.06 | 0.99% |
| 2025-06-27 | 7.72 | 7.62 | -0.18 | -2.31% | 7.61 | 7.79 | 101226 | 7762.69 | 1.02% |
| 2025-06-26 | 7.68 | 7.80 | 0.08 | 1.04% | 7.47 | 7.82 | 148541 | 11423.61 | 1.50% |
| 2025-06-25 | 7.61 | 7.72 | 0.10 | 1.31% | 7.58 | 7.81 | 133515 | 10293.74 | 1.35% |
| 2025-06-24 | 7.60 | 7.62 | 0.01 | 0.13% | 7.54 | 7.65 | 102585 | 7774.50 | 1.04% |
| 2025-06-23 | 7.55 | 7.61 | 0.03 | 0.40% | 7.50 | 7.71 | 111825 | 8473.93 | 1.13% |
| 2025-06-20 | 7.39 | 7.58 | 0.20 | 2.71% | 7.34 | 7.74 | 188891 | 14242.54 | 1.91% |
| 2025-06-19 | 7.34 | 7.38 | 0.04 | 0.54% | 7.26 | 7.42 | 77726 | 5706.76 | 0.79% |
| 2025-06-18 | 7.36 | 7.34 | -0.02 | -0.27% | 7.31 | 7.43 | 55901 | 4111.78 | 0.57% |
| 2025-06-17 | 7.23 | 7.36 | 0.12 | 1.66% | 7.20 | 7.38 | 62118 | 4535.19 | 0.63% |
| 2025-06-16 | 7.18 | 7.24 | 0.02 | 0.28% | 7.18 | 7.30 | 50658 | 3662.81 | 0.51% |
| 2025-06-13 | 7.30 | 7.22 | -0.10 | -1.37% | 7.21 | 7.33 | 47285 | 3429.35 | 0.48% |
| 2025-06-12 | 7.29 | 7.32 | 0.01 | 0.14% | 7.26 | 7.32 | 40951 | 2986.90 | 0.41% |
| 2025-06-11 | 7.36 | 7.31 | -0.05 | -0.68% | 7.31 | 7.38 | 43844 | 3215.34 | 0.44% |
| 2025-06-10 | 7.34 | 7.36 | 0.00 | 0.00% | 7.27 | 7.49 | 91650 | 6759.88 | 0.93% |
| 2025-06-09 | 7.32 | 7.36 | 0.06 | 0.82% | 7.30 | 7.40 | 58512 | 4300.18 | 0.59% |
| 2025-06-06 | 7.33 | 7.30 | -0.03 | -0.41% | 7.23 | 7.34 | 55439 | 4041.09 | 0.56% |
| 2025-06-05 | 7.38 | 7.33 | -0.07 | -0.95% | 7.30 | 7.44 | 69402 | 5109.92 | 0.70% |
| 2025-06-04 | 7.37 | 7.40 | 0.01 | 0.14% | 7.32 | 7.41 | 63246 | 4665.01 | 0.64% |
| 2025-06-03 | 7.33 | 7.39 | 0.01 | 0.14% | 7.28 | 7.40 | 76236 | 5600.41 | 0.77% |
| 2025-05-30 | 7.39 | 7.38 | 0.02 | 0.27% | 7.35 | 7.54 | 107330 | 7971.99 | 1.09% |
| 2025-05-29 | 7.42 | 7.36 | -0.09 | -1.21% | 7.35 | 7.46 | 98192 | 7254.49 | 0.99% |
| 2025-05-28 | 7.26 | 7.45 | 0.21 | 2.90% | 7.26 | 7.50 | 193835 | 14402.57 | 1.96% |
| 2025-05-27 | 7.07 | 7.24 | 0.16 | 2.26% | 7.06 | 7.26 | 96628 | 6957.04 | 0.98% |
| 2025-05-26 | 7.04 | 7.08 | 0.04 | 0.57% | 7.01 | 7.12 | 74318 | 5254.72 | 0.75% |
| 2025-05-23 | 7.09 | 7.04 | -0.05 | -0.71% | 7.02 | 7.14 | 70376 | 4975.69 | 0.71% |
| 2025-05-22 | 7.19 | 7.09 | -0.14 | -1.94% | 7.07 | 7.26 | 78536 | 5610.21 | 0.79% |
| 2025-05-21 | 7.26 | 7.23 | 0.00 | 0.00% | 7.17 | 7.27 | 82839 | 5982.82 | 0.84% |
| 2025-05-20 | 7.16 | 7.23 | 0.07 | 0.98% | 7.13 | 7.25 | 95017 | 6847.10 | 0.96% |
| 2025-05-19 | 7.01 | 7.16 | 0.14 | 1.99% | 6.96 | 7.19 | 128807 | 9168.39 | 1.30% |
| 2025-05-16 | 6.99 | 7.02 | 0.01 | 0.14% | 6.96 | 7.04 | 51101 | 3584.75 | 0.52% |
| 2025-05-15 | 7.06 | 7.01 | -0.06 | -0.85% | 7.00 | 7.10 | 88468 | 6225.83 | 0.89% |
| 2025-05-14 | 7.12 | 7.07 | -0.06 | -0.84% | 7.02 | 7.12 | 84275 | 5947.49 | 0.85% |
| 2025-05-13 | 7.16 | 7.13 | -0.02 | -0.28% | 6.97 | 7.19 | 129543 | 9154.32 | 1.31% |
| 2025-05-12 | 7.18 | 7.15 | 0.01 | 0.14% | 7.10 | 7.23 | 111826 | 7987.03 | 1.13% |
| 2025-05-09 | 7.16 | 7.14 | -0.07 | -0.97% | 7.12 | 7.26 | 95849 | 6877.39 | 0.97% |
| 2025-05-08 | 7.17 | 7.21 | 0.01 | 0.14% | 7.11 | 7.28 | 112115 | 8095.08 | 1.13% |
| 2025-05-07 | 7.28 | 7.20 | -0.04 | -0.55% | 7.18 | 7.43 | 218435 | 15948.57 | 2.21% |
| 2025-05-06 | 7.19 | 7.24 | 0.05 | 0.70% | 7.16 | 7.28 | 169956 | 12269.98 | 1.72% |
| 2025-04-30 | 7.18 | 7.19 | -0.03 | -0.42% | 7.09 | 7.22 | 153142 | 10970.42 | 1.55% |
| 2025-04-29 | 7.37 | 7.22 | -0.30 | -3.99% | 7.19 | 7.45 | 279047 | 20236.28 | 2.82% |
| 2025-04-28 | 7.25 | 7.52 | 0.42 | 5.92% | 7.14 | 7.76 | 493484 | 36544.76 | 4.99% |
| 2025-04-25 | 6.98 | 7.10 | 0.07 | 1.00% | 6.98 | 7.25 | 204493 | 14610.20 | 2.07% |
| 2025-04-24 | 7.08 | 7.03 | -0.04 | -0.57% | 6.96 | 7.11 | 129028 | 9042.15 | 1.30% |
| 2025-04-23 | 6.84 | 7.07 | 0.25 | 3.67% | 6.83 | 7.12 | 244576 | 17204.87 | 2.47% |
| 2025-04-22 | 6.86 | 6.82 | -0.06 | -0.87% | 6.76 | 6.98 | 127786 | 8742.55 | 1.29% |
| 2025-04-21 | 6.70 | 6.88 | 0.12 | 1.78% | 6.63 | 6.95 | 134890 | 9206.89 | 1.36% |
| 2025-04-18 | 6.98 | 6.76 | -0.22 | -3.15% | 6.72 | 6.99 | 199438 | 13570.39 | 2.02% |
| 2025-04-17 | 6.96 | 6.98 | -0.09 | -1.27% | 6.85 | 7.12 | 195392 | 13698.88 | 1.98% |
| 2025-04-16 | 7.15 | 7.07 | -0.13 | -1.81% | 6.93 | 7.29 | 244994 | 17306.25 | 2.48% |
| 2025-04-15 | 7.15 | 7.20 | -0.01 | -0.14% | 7.10 | 7.50 | 371867 | 27134.60 | 3.76% |
| 2025-04-14 | 6.96 | 7.21 | 0.33 | 4.80% | 6.96 | 7.32 | 358540 | 25786.03 | 3.62% |
| 2025-04-11 | 7.05 | 6.88 | -0.24 | -3.37% | 6.85 | 7.08 | 245142 | 17010.09 | 2.48% |
| 2025-04-10 | 6.94 | 7.12 | 0.08 | 1.14% | 6.83 | 7.25 | 376258 | 26772.73 | 3.80% |
| 2025-04-09 | 7.00 | 7.04 | -0.17 | -2.36% | 6.49 | 7.15 | 430494 | 29323.00 | 4.35% |
| 2025-04-08 | 6.80 | 7.21 | 0.37 | 5.41% | 6.69 | 7.28 | 498925 | 35078.48 | 5.04% |
上证大盘股票行情在线 K线走势图
