绿能慧充（600212）历史行情
以下为绿能慧充近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.590 | 5.670 | 5.710 | 5.460 | 0.040 | 0.710% | 6.65万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.700 | 5.630 | 5.740 | 5.580 | 0.000 | 0.000% | 6.99万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.820 | 5.630 | 5.830 | 5.570 | -0.080 | -1.401% | 626.48万 | 0.35亿 | 0.915% |
| 2026-10-06 | 5.820 | 5.630 | 5.830 | 5.570 | -0.080 | -1.401% | 626.48万 | 0.35亿 | 0.915% |
| 2026-10-05 | 5.820 | 5.630 | 5.830 | 5.570 | -0.080 | -1.401% | 626.48万 | 0.35亿 | 0.915% |
| 2026-10-02 | 5.820 | 5.630 | 5.830 | 5.570 | -0.080 | -1.401% | 626.48万 | 0.35亿 | 0.915% |
| 2026-10-01 | 5.820 | 5.630 | 5.830 | 5.570 | -0.080 | -1.401% | 626.48万 | 0.35亿 | 0.915% |
| 2026-09-30 | 5.820 | 5.630 | 5.830 | 5.570 | -0.080 | -1.401% | 6.26万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.700 | 5.710 | 5.810 | 5.630 | 0.020 | 0.351% | 10.57万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.080 | 5.690 | 6.100 | 5.630 | -0.380 | -6.260% | 16.01万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.810 | 6.070 | 6.130 | 5.730 | 0.270 | 4.655% | 1,892.69万 | 1.13亿 | 2.764% |
| 2026-09-24 | 5.810 | 6.070 | 6.130 | 5.730 | 0.270 | 4.655% | 18.93万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.880 | 5.800 | 5.890 | 5.700 | -0.070 | -1.193% | 8.51万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.900 | 5.870 | 5.930 | 5.830 | -0.020 | -0.340% | 7.50万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.930 | 5.890 | 5.960 | 5.850 | -0.040 | -0.675% | 8.09万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.960 | 5.930 | 6.040 | 5.880 | -0.020 | -0.336% | 7.58万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.020 | 5.950 | 6.030 | 5.880 | -0.060 | -0.998% | 7.94万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.990 | 6.010 | 6.040 | 5.880 | 0.050 | 0.839% | 7.73万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.150 | 5.960 | 6.170 | 5.950 | -0.200 | -3.247% | 8.92万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.190 | 6.160 | 6.270 | 6.130 | -0.030 | -0.485% | 6.75万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.390 | 6.190 | 6.390 | 6.100 | -0.150 | -2.366% | 12.34万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.440 | 6.340 | 6.470 | 6.330 | -0.100 | -1.553% | 7.52万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.550 | 6.440 | 6.580 | 6.400 | -0.100 | -1.529% | 8.99万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.430 | 6.540 | 6.580 | 6.400 | 0.110 | 1.711% | 7.91万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.350 | 6.430 | 6.460 | 6.330 | 0.060 | 0.942% | 9.13万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.290 | 6.370 | 6.530 | 6.230 | 0.160 | 2.576% | 15.43万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.340 | 6.210 | 6.410 | 6.180 | -0.140 | -2.205% | 8.40万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.240 | 6.350 | 6.370 | 6.170 | 0.080 | 1.276% | 10.64万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.230 | 6.270 | 6.360 | 6.180 | 0.110 | 1.786% | 9.82万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.200 | 6.160 | 6.270 | 6.150 | -0.060 | -0.965% | 12.57万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.160 | 6.220 | 6.320 | 6.110 | 0.060 | 0.974% | 13.75万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.180 | 6.160 | 6.240 | 6.010 | -0.040 | -0.645% | 21.58万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.070 | 6.200 | 6.300 | 5.860 | 0.120 | 1.974% | 26.29万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.850 | 6.080 | 6.140 | 5.710 | 0.180 | 3.051% | 26.48万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.690 | 5.900 | 6.100 | 5.660 | 0.270 | 4.796% | 23.62万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.560 | 5.630 | 5.670 | 5.420 | 0.070 | 1.259% | 6.88万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.480 | 5.560 | 5.610 | 5.480 | 0.080 | 1.460% | 5.30万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.720 | 5.480 | 5.720 | 5.450 | -0.260 | -4.530% | 9.99万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.740 | 5.740 | 5.810 | 5.600 | 0.030 | 0.525% | 11.55万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.490 | 5.710 | 5.750 | 5.340 | 0.270 | 4.963% | 16.76万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.510 | 5.440 | 5.530 | 5.380 | -0.050 | -0.911% | 6.23万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.600 | 5.490 | 5.640 | 5.480 | -0.110 | -1.964% | 6.92万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.470 | 5.600 | 5.620 | 5.450 | 0.130 | 2.377% | 8.91万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.510 | 5.470 | 5.510 | 5.360 | -0.040 | -0.726% | 5.84万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.400 | 5.510 | 5.530 | 5.350 | 0.080 | 1.473% | 7.56万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.410 | 5.430 | 5.440 | 5.240 | 0.040 | 0.742% | 9.02万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.510 | 5.390 | 5.520 | 5.300 | -0.120 | -2.178% | 8.61万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.510 | 5.510 | 5.600 | 5.460 | 0.000 | 0.000% | 8.92万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.470 | 5.510 | 5.570 | 5.390 | 0.100 | 1.848% | 10.81万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.170 | 5.410 | 5.430 | 5.160 | 0.240 | 4.642% | 12.40万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.070 | 5.170 | 5.200 | 5.070 | 0.100 | 1.972% | 10.48万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.100 | 5.070 | 5.170 | 5.010 | -0.030 | -0.588% | 9.72万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.050 | 5.100 | 5.130 | 5.000 | 0.070 | 1.392% | 8.78万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.980 | 5.030 | 5.070 | 4.950 | 0.020 | 0.399% | 7.16万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.850 | 5.010 | 5.040 | 4.850 | 0.130 | 2.664% | 9.11万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.990 | 4.880 | 5.020 | 4.870 | -0.130 | -2.595% | 7.73万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.830 | 5.010 | 5.020 | 4.830 | 0.160 | 3.299% | 10.80万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.910 | 4.850 | 4.940 | 4.820 | -0.060 | -1.222% | 6.80万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.890 | 4.910 | 4.980 | 4.730 | 0.040 | 0.821% | 14.20万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.970 | 4.870 | 5.070 | 4.810 | -0.090 | -1.815% | 12.64万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.080 | 4.960 | 5.150 | 4.870 | -0.130 | -2.554% | 11.50万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.030 | 5.090 | 5.160 | 4.940 | 0.040 | 0.792% | 10.54万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.950 | 5.050 | 5.120 | 4.900 | 0.110 | 2.227% | 13.09万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.000 | 4.940 | 5.000 | 4.810 | 0.120 | 2.490% | 11.70万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.010 | 4.820 | 5.090 | 4.810 | -0.210 | -4.175% | 11.51万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.830 | 5.030 | 5.180 | 4.800 | 0.190 | 3.926% | 18.67万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.900 | 4.840 | 4.990 | 4.720 | -0.110 | -2.222% | 15.30万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.070 | 4.950 | 5.100 | 4.910 | -0.120 | -2.367% | 11.20万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.190 | 5.070 | 5.210 | 4.970 | -0.080 | -1.553% | 13.76万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.620 | 5.150 | 5.640 | 5.140 | -0.380 | -6.872% | 20.70万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.210 | 5.530 | 5.600 | 5.210 | 0.280 | 5.333% | 18.65万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.180 | 5.250 | 5.390 | 5.180 | -0.030 | -0.568% | 12.10万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.200 | 5.280 | 5.370 | 5.180 | 0.080 | 1.538% | 14.12万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.200 | 5.200 | 5.300 | 5.120 | -0.010 | -0.192% | 10.81万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.220 | 5.210 | 5.320 | 5.000 | -0.010 | -0.192% | 10.75万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.280 | 5.220 | 5.350 | 5.160 | -0.150 | -2.793% | 11.58万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.390 | 5.370 | 5.610 | 5.280 | -0.170 | -3.069% | 13.37万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.820 | 5.540 | 5.920 | 5.530 | -0.390 | -6.577% | 17.02万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.810 | 5.930 | 6.150 | 5.750 | 0.210 | 3.671% | 24.26万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.700 | 5.720 | 5.750 | 5.310 | -0.040 | -0.694% | 21.44万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.750 | 5.760 | 5.920 | 5.720 | -0.070 | -1.201% | 10.89万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.940 | 5.830 | 6.090 | 5.770 | -0.050 | -0.850% | 12.74万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.800 | 5.880 | 5.920 | 5.710 | 0.050 | 0.858% | 11.02万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.060 | 5.830 | 6.060 | 5.750 | -0.060 | -1.019% | 12.28万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.840 | 5.890 | 6.000 | 5.810 | 0.090 | 1.552% | 10.99万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.870 | 5.800 | 5.940 | 5.710 | -0.150 | -2.521% | 9.43万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.990 | 5.950 | 6.050 | 5.860 | -0.080 | -1.327% | 10.23万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.130 | 6.030 | 6.130 | 5.920 | 0.010 | 0.166% | 9.07万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.010 | 6.020 | 6.170 | 5.950 | -0.110 | -1.794% | 9.50万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.180 | 6.130 | 6.250 | 6.050 | -0.060 | -0.969% | 9.50万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.100 | 6.190 | 6.260 | 5.960 | 0.050 | 0.814% | 13.31万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.270 | 6.140 | 6.300 | 6.100 | -0.160 | -2.540% | 9.34万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.380 | 6.300 | 6.420 | 6.140 | -0.070 | -1.099% | 8.76万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.240 | 6.370 | 6.420 | 6.210 | 0.130 | 2.083% | 9.58万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.590 | 6.240 | 6.640 | 6.230 | -0.230 | -3.555% | 11.52万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.300 | 6.470 | 6.600 | 6.240 | 0.160 | 2.536% | 13.64万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.440 | 6.310 | 6.440 | 6.180 | -0.090 | -1.406% | 12.83万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.680 | 6.400 | 6.690 | 6.280 | -0.270 | -4.048% | 14.48万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.840 | 6.670 | 7.060 | 6.640 | -0.110 | -1.622% | 13.51万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.680 | 6.780 | 6.800 | 6.530 | 0.100 | 1.497% | 10.25万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.010 | 6.680 | 7.060 | 6.640 | -0.290 | -4.161% | 18.25万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.130 | 6.970 | 7.140 | 6.870 | -0.170 | -2.381% | 16.07万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.100 | 7.140 | 7.220 | 7.090 | -0.050 | -0.695% | 8.99万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.120 | 7.190 | 7.220 | 6.970 | 0.110 | 1.554% | 15.13万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.150 | 7.080 | 7.240 | 7.050 | -0.110 | -1.530% | 18.29万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.380 | 7.190 | 7.580 | 7.180 | -0.270 | -3.619% | 20.51万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.160 | 7.460 | 7.750 | 7.120 | 0.320 | 4.482% | 37.74万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.350 | 7.140 | 7.360 | 7.130 | -0.220 | -2.989% | 14.97万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.200 | 7.360 | 7.420 | 7.180 | 0.150 | 2.080% | 17.40万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.340 | 7.210 | 7.340 | 7.170 | -0.130 | -1.771% | 12.60万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.300 | 7.340 | 7.520 | 7.270 | 0.050 | 0.686% | 17.23万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.130 | 7.290 | 7.350 | 7.100 | 0.230 | 3.258% | 18.76万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.320 | 7.060 | 7.350 | 7.050 | -0.430 | -5.741% | 25.05万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.380 | 7.490 | 7.530 | 7.350 | 0.060 | 0.808% | 13.60万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.770 | 7.430 | 7.860 | 7.410 | -0.190 | -2.493% | 20.56万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.680 | 7.620 | 7.720 | 7.520 | -0.060 | -0.781% | 14.70万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.740 | 7.680 | 7.800 | 7.580 | -0.060 | -0.775% | 11.38万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.900 | 7.740 | 7.940 | 7.720 | -0.110 | -1.401% | 16.21万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.700 | 7.850 | 7.990 | 7.680 | 0.090 | 1.160% | 21.15万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.800 | 7.760 | 7.810 | 7.550 | -0.040 | -0.513% | 22.11万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.890 | 7.800 | 8.030 | 7.750 | -0.140 | -1.763% | 34.25万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.120 | 7.940 | 8.130 | 7.870 | -0.180 | -2.217% | 23.80万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.870 | 8.120 | 8.250 | 7.690 | 0.250 | 3.177% | 35.57万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.850 | 7.870 | 7.940 | 7.830 | 0.010 | 0.127% | 15.67万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.800 | 7.860 | 7.920 | 7.770 | 0.060 | 0.769% | 20.67万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.480 | 7.800 | 7.810 | 7.400 | 0.000 | 0.000% | 24.59万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.190 | 7.510 | 7.770 | 7.190 | 0.000 | 0.000% | 28.69万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.130 | 7.140 | 7.270 | 7.110 | 0.000 | 0.000% | 6.21万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.070 | 7.200 | 7.200 | 7.070 | 0.000 | 0.000% | 8.72万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.900 | 6.970 | 7.080 | 6.880 | 0.000 | 0.000% | 6.13万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.060 | 6.910 | 7.120 | 6.850 | 0.000 | 0.000% | 10.61万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.260 | 7.110 | 7.260 | 7.080 | 0.000 | 0.000% | 9.58万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.290 | 7.290 | 7.570 | 7.200 | 0.000 | 0.000% | 14.23万 | 0.00亿 | 0.000% |