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
2026-06-10	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%
2026-04-17	17.45	17.44	-0.07	-0.40%	17.23	17.52	1073344	186668	1.42%
2026-04-16	17.45	17.51	0.13	0.75%	17.35	17.54	907077	158488	1.20%
2026-04-15	17.59	17.38	-0.17	-0.97%	17.36	17.66	989936	173287	1.31%
2026-04-14	17.59	17.55	-0.13	-0.74%	17.35	17.63	1316761	230344	1.74%
2026-04-13	17.00	17.68	0.56	3.27%	16.95	18.02	2163953	379070	2.86%
2026-04-10	17.06	17.12	0.20	1.18%	16.96	17.27	1170602	200743	1.54%
2026-04-09	17.06	16.92	-0.40	-2.31%	16.87	17.22	1119971	190155	1.48%
2026-04-08	16.92	17.32	0.62	3.71%	16.83	17.42	1659255	284670	2.19%
2026-04-07	16.66	16.70	0.04	0.24%	16.39	16.74	1120802	185851	1.48%
2026-04-03	17.30	16.66	-0.70	-4.03%	16.61	17.35	1811129	305716	2.39%
2026-04-02	17.80	17.36	-0.53	-2.96%	17.31	17.80	1348218	236104	1.78%
2026-04-01	17.72	17.89	0.35	2.00%	17.54	18.03	1349022	239808	1.78%
2026-03-31	17.90	17.54	-0.42	-2.34%	17.53	18.02	1600191	284267	2.11%
2026-03-30	18.40	17.96	-0.56	-3.02%	17.80	18.57	2173172	391624	2.87%
2026-03-27	18.10	18.52	0.15	0.82%	18.08	18.74	2075887	381955	2.74%
2026-03-26	18.89	18.37	-0.52	-2.75%	18.31	19.06	2458952	457723	3.24%
2026-03-25	18.81	18.89	-0.15	-0.79%	18.73	19.18	2632037	498037	3.47%
2026-03-24	18.94	19.04	0.23	1.22%	17.77	19.20	3900516	721653	5.15%
2026-03-23	19.05	18.81	-0.18	-0.95%	18.69	19.40	4026908	769451	5.31%
2026-03-20	18.50	18.99	0.47	2.54%	18.42	19.60	4469588	852274	5.90%
2026-03-19	18.35	18.52	-0.02	-0.11%	18.31	18.79	1718597	319548	2.27%
2026-03-18	18.76	18.54	-0.25	-1.33%	18.29	18.97	1835009	340210	2.42%
2026-03-17	18.77	18.79	0.11	0.59%	18.76	19.43	2710532	517383	3.58%
2026-03-16	18.95	18.68	-0.19	-1.01%	18.61	19.19	2013163	378464	2.66%
2026-03-13	18.92	18.87	-0.07	-0.37%	18.78	19.47	3419484	653824	4.51%
2026-03-12	18.74	18.94	0.15	0.80%	18.46	19.07	2500821	469008	3.30%
2026-03-11	18.55	18.79	0.23	1.24%	18.39	18.95	2311936	433387	3.05%
2026-03-10	18.25	18.56	0.17	0.92%	18.10	18.62	1828340	335730	2.41%
2026-03-09	18.01	18.39	0.39	2.17%	17.92	18.49	2062755	376460	2.72%
2026-03-06	17.76	18.00	0.24	1.35%	17.58	18.08	1203234	215412	1.59%
2026-03-05	17.93	17.76	0.10	0.57%	17.71	18.00	1194523	213016	1.58%
2026-03-04	17.61	17.66	-0.33	-1.83%	17.58	18.06	1559401	277172	2.06%
2026-03-03	18.20	17.99	-0.13	-0.72%	17.90	18.73	2277338	416680	3.01%
2026-03-02	17.97	18.12	-0.20	-1.09%	17.90	18.55	1636287	297608	2.16%