隆基绿能 (601012) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-28	12.52	12.68	0.04	0.32%	12.49	12.75	771746	97495	1.02%
2026-07-27	12.69	12.64	0.22	1.77%	12.37	12.69	856526	107611	1.13%
2026-07-24	12.82	12.42	-0.38	-2.97%	12.38	12.82	1044716	130912	1.38%
2026-07-23	12.60	12.80	0.23	1.83%	12.45	12.82	1411502	178632	1.86%
2026-07-22	11.87	12.57	0.64	5.36%	11.80	12.69	2499703	311124	3.30%
2026-07-21	12.14	11.93	-0.07	-0.58%	11.80	12.14	1048630	124750	1.38%
2026-07-20	11.75	12.00	0.25	2.13%	11.70	12.03	1231704	146238	1.63%
2026-07-17	11.81	11.75	-0.11	-0.93%	11.70	11.98	1034578	122503	1.37%
2026-07-16	11.88	11.86	-0.14	-1.17%	11.80	12.02	936401	111280	1.24%
2026-07-15	11.55	12.00	0.27	2.30%	11.41	12.18	1480984	176473	1.95%
2026-07-14	11.62	11.73	0.10	0.86%	11.45	11.73	792765	91637	1.05%
2026-07-13	12.14	11.63	-0.48	-3.96%	11.62	12.14	1051808	123762	1.39%
2026-07-10	11.89	12.11	0.28	2.37%	11.80	12.42	1376751	166815	1.82%
2026-07-09	11.70	11.83	0.09	0.77%	11.51	11.85	1033902	120905	1.36%
2026-07-08	12.15	11.74	-0.47	-3.85%	11.73	12.19	1239336	147149	1.64%
2026-07-07	12.36	12.21	-0.14	-1.13%	12.21	12.42	859203	105709	1.13%
2026-07-06	12.50	12.35	-0.20	-1.59%	12.34	12.63	988767	123183	1.30%
2026-07-03	12.80	12.55	-0.23	-1.80%	12.53	12.85	1245429	157359	1.64%
2026-07-02	13.01	12.78	-0.41	-3.11%	12.76	13.21	1541651	200034	2.03%
2026-07-01	13.13	13.19	0.07	0.53%	12.76	13.54	2046392	268255	2.70%
2026-06-30	12.73	13.12	0.31	2.42%	12.70	13.34	1683359	220928	2.22%
2026-06-29	12.51	12.81	0.14	1.10%	12.44	12.93	1563830	199032	2.06%
2026-06-26	12.80	12.67	0.06	0.48%	12.63	13.43	2263439	294094	2.99%
2026-06-25	12.41	12.61	0.16	1.29%	12.31	12.90	1499162	188601	1.98%
2026-06-24	12.58	12.45	-0.16	-1.27%	12.31	12.67	1084906	135164	1.43%
2026-06-23	13.18	12.61	-0.62	-4.69%	12.60	13.20	1356821	174665	1.79%
2026-06-22	12.77	13.23	0.39	3.04%	12.56	13.34	1754736	226581	2.32%
2026-06-18	13.00	12.84	-0.23	-1.76%	12.71	13.07	1337774	172587	1.77%
2026-06-17	13.35	13.07	-0.23	-1.73%	13.01	13.45	1259562	165519	1.66%
2026-06-16	13.30	13.30	-0.08	-0.60%	13.23	13.52	1191302	159125	1.57%
2026-06-15	13.42	13.38	-0.08	-0.59%	13.20	13.48	1296218	173125	1.71%
2026-06-12	13.63	13.46	-0.18	-1.32%	13.42	13.87	1869736	255719	2.47%
2026-06-11	13.75	13.64	-0.44	-3.13%	13.42	13.90	2419388	329790	3.19%
2026-06-10	12.72	14.08	1.14	8.81%	12.65	14.22	2554960	339603	3.37%
2026-06-09	12.67	12.94	0.50	4.02%	12.22	12.96	1714808	216912	2.26%
2026-06-08	12.90	12.44	-0.69	-5.26%	12.39	13.05	1793661	227561	2.37%
2026-06-05	13.34	13.13	-0.21	-1.57%	13.03	13.43	1259114	166600	1.66%
2026-06-04	13.33	13.34	-0.08	-0.60%	13.19	13.52	1060962	141661	1.40%
2026-06-03	13.48	13.42	-0.06	-0.45%	13.38	13.81	1437242	195760	1.90%
2026-06-02	13.70	13.48	-0.20	-1.46%	13.25	13.76	1455342	195026	1.92%
2026-06-01	13.86	13.68	-0.21	-1.51%	13.65	14.08	1394094	192481	1.84%
2026-05-29	14.33	13.89	-0.46	-3.21%	13.85	14.33	1614465	226527	2.13%
2026-05-28	14.26	14.35	-0.01	-0.07%	14.10	14.42	1233381	175828	1.63%
2026-05-27	14.61	14.36	-0.24	-1.64%	14.31	15.12	1835594	269122	2.42%
2026-05-26	14.77	14.60	-0.25	-1.68%	14.39	14.84	1464137	213135	1.93%
2026-05-25	15.04	14.85	-0.19	-1.26%	14.73	15.08	1124445	166780	1.48%
2026-05-22	14.95	15.04	0.25	1.69%	14.73	15.10	1084894	161788	1.43%
2026-05-21	15.36	14.79	-0.56	-3.65%	14.74	15.46	1518486	230059	2.00%
2026-05-20	15.26	15.35	0.11	0.72%	15.08	15.65	1373087	210901	1.81%
2026-05-19	15.15	15.24	0.10	0.66%	15.01	15.32	1188544	179861	1.57%
2026-05-18	15.45	15.14	-0.46	-2.95%	15.05	15.46	1553263	236462	2.05%
2026-05-15	16.28	15.60	-0.70	-4.29%	15.55	16.28	2457676	387013	3.24%
2026-05-14	16.79	16.30	-0.48	-2.86%	16.30	17.04	2094690	349076	2.76%
2026-05-13	16.51	16.78	0.08	0.48%	16.45	16.82	1433680	239388	1.89%
2026-05-12	16.65	16.70	0.09	0.54%	16.38	16.91	1973452	328130	2.60%
2026-05-11	16.35	16.61	0.25	1.53%	16.33	16.75	1809608	300289	2.39%
2026-05-08	16.54	16.36	-0.19	-1.15%	16.22	16.55	1602816	262148	2.12%
2026-05-07	16.54	16.55	0.00	0.00%	16.51	16.82	1475967	245303	1.95%
2026-05-06	16.53	16.55	0.09	0.55%	16.39	16.65	1459022	240837	1.93%
2026-04-30	16.37	16.46	-0.09	-0.54%	16.37	16.68	1315054	216795	1.74%
2026-04-29	16.28	16.55	-0.40	-2.36%	15.82	16.59	2455954	399222	3.24%
2026-04-28	17.03	16.95	-0.19	-1.11%	16.89	17.21	977873	166411	1.29%
2026-04-27	17.30	17.14	-0.25	-1.44%	17.12	17.43	1090042	187586	1.44%
2026-04-24	17.51	17.39	-0.14	-0.80%	17.26	17.56	975037	169587	1.29%
2026-04-23	17.69	17.53	-0.02	-0.11%	17.37	17.79	1255806	220832	1.66%
2026-04-22	17.50	17.55	-0.04	-0.23%	17.40	17.66	788200	138271	1.04%
2026-04-21	17.65	17.59	-0.06	-0.34%	17.48	17.79	905297	159366	1.19%
2026-04-20	17.44	17.65	0.21	1.20%	17.35	17.80	1351470	237624	1.78%