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
2026-03-20	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%
2026-02-27	18.17	18.32	0.05	0.27%	18.16	18.50	1156079	212077	1.53%
2026-02-26	18.54	18.27	-0.30	-1.62%	18.16	18.54	1354566	247571	1.79%
2026-02-25	18.32	18.57	0.29	1.59%	18.29	18.62	1423625	262891	1.88%
2026-02-24	18.35	18.28	0.15	0.83%	18.19	18.43	1304719	239108	1.72%
2026-02-13	18.40	18.13	-0.36	-1.95%	18.10	18.44	1484024	270729	1.96%
2026-02-12	18.59	18.49	-0.10	-0.54%	18.40	18.65	1429808	264775	1.89%
2026-02-11	18.80	18.59	-0.22	-1.17%	18.55	18.99	1581104	295909	2.09%
2026-02-10	19.00	18.81	-0.37	-1.93%	18.77	19.28	2262494	428047	2.99%
2026-02-09	18.78	19.18	0.82	4.47%	18.74	19.75	4288200	827547	5.66%
2026-02-06	18.05	18.36	0.13	0.71%	18.00	18.67	2111974	388773	2.79%
2026-02-05	19.01	18.23	-1.08	-5.59%	18.16	19.01	3258250	601371	4.30%
2026-02-04	18.40	19.31	0.74	3.98%	18.30	19.44	4094587	777906	5.40%
2026-02-03	17.83	18.57	0.93	5.27%	17.83	18.58	2831263	517014	3.74%
2026-02-02	18.16	17.64	-0.24	-1.34%	17.61	18.25	1710968	306755	2.26%
2026-01-30	18.58	17.88	-0.89	-4.74%	17.71	18.82	2916513	526491	3.85%
2026-01-29	18.68	18.77	-0.05	-0.27%	18.60	19.30	2754552	521096	3.63%
2026-01-28	19.16	18.82	-0.38	-1.98%	18.80	19.44	2584340	491657	3.41%
2026-01-27	18.80	19.20	0.11	0.58%	18.36	19.39	3864283	730607	5.10%
2026-01-26	19.83	19.09	-0.26	-1.34%	18.98	20.05	5367875	1043939	7.08%
2026-01-23	17.61	19.35	1.76	10.01%	17.61	19.35	4985970	939405	6.58%
2026-01-22	17.20	17.59	0.37	2.15%	17.15	17.93	1915604	336070	2.53%
2026-01-21	17.31	17.22	-0.16	-0.92%	17.10	17.47	1535783	265805	2.03%
2026-01-20	18.23	17.38	-0.94	-5.13%	17.30	18.39	3165550	557843	4.18%
2026-01-19	18.40	18.32	-0.41	-2.19%	17.80	18.59	2287426	418456	3.02%
2026-01-16	18.61	18.73	0.23	1.24%	18.47	18.95	1948506	364511	2.57%
2026-01-15	18.50	18.50	-0.09	-0.48%	18.40	18.99	1601094	298157	2.11%
2026-01-14	18.43	18.59	0.09	0.49%	18.37	19.07	2553127	478647	3.37%
2026-01-13	19.23	18.50	-0.73	-3.80%	18.42	19.23	2785582	520182	3.68%
2026-01-12	18.10	19.23	0.84	4.57%	18.02	19.45	3643823	691924	4.81%
2026-01-09	18.61	18.39	-0.38	-2.02%	18.28	18.77	2290187	423135	3.02%
2026-01-08	18.53	18.77	0.12	0.64%	18.39	18.93	1536377	287330	2.03%
2026-01-07	18.83	18.65	-0.18	-0.96%	18.56	18.85	1471045	274685	1.94%
2026-01-06	18.49	18.83	0.34	1.84%	18.45	18.88	1479925	277171	1.95%
2026-01-05	18.43	18.49	0.29	1.59%	18.23	18.50	1063532	195845	1.40%
2025-12-31	18.42	18.20	-0.24	-1.30%	18.17	18.54	1020767	186882	1.35%
2025-12-30	18.55	18.44	-0.26	-1.39%	18.40	18.75	982510	181762	1.30%
2025-12-29	19.03	18.70	-0.32	-1.68%	18.61	19.18	1529934	288565	2.02%
2025-12-26	18.84	19.02	0.75	4.11%	18.70	19.33	2752732	523628	3.63%
2025-12-25	18.04	18.27	0.14	0.77%	17.95	18.31	955618	173454	1.26%
2025-12-24	17.94	18.13	0.11	0.61%	17.77	18.23	870312	157060	1.15%
2025-12-23	18.12	18.02	-0.09	-0.50%	17.92	18.18	853749	154054	1.13%
2025-12-22	18.09	18.11	0.03	0.17%	18.09	18.28	900951	163592	1.19%
2025-12-19	17.71	18.08	0.38	2.15%	17.71	18.41	1389156	251725	1.83%
2025-12-18	17.70	17.70	-0.08	-0.45%	17.61	17.90	699344	124357	0.92%
2025-12-17	17.49	17.78	0.32	1.83%	17.44	17.82	912024	160735	1.20%
2025-12-16	17.99	17.46	-0.54	-3.00%	17.30	17.99	1333841	233826	1.76%
2025-12-15	18.15	18.00	-0.19	-1.04%	17.96	18.37	1204152	218897	1.59%
2025-12-12	17.95	18.19	0.31	1.73%	17.86	18.25	1297538	234918	1.71%