隆基绿能（601012）历史行情

以下为隆基绿能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
2026-10-15	10.650	10.770	10.790	10.530	-0.110	-1.011%	89.49万	0.00亿	0.000%
2026-10-14	11.000	10.880	11.090	10.880	-0.180	-1.627%	50.96万	0.00亿	0.000%
2026-10-13	11.020	11.060	11.150	10.800	-0.060	-0.540%	80.05万	0.00亿	0.000%
2026-10-12	11.200	11.120	11.280	11.050	-0.120	-1.068%	60.12万	0.00亿	0.000%
2026-10-09	11.060	11.240	11.300	10.890	0.170	1.536%	80.08万	0.00亿	0.000%
2026-10-08	11.150	11.070	11.290	10.980	-0.140	-1.249%	65.36万	0.00亿	0.000%
2026-10-07	10.970	11.210	11.340	10.870	0.320	2.938%	8,778.74万	9.77亿	1.158%
2026-10-06	10.970	11.210	11.340	10.870	0.320	2.938%	8,778.74万	9.77亿	1.158%
2026-10-05	10.970	11.210	11.340	10.870	0.320	2.938%	8,778.74万	9.77亿	1.158%
2026-10-02	10.970	11.210	11.340	10.870	0.320	2.938%	8,778.74万	9.77亿	1.158%
2026-10-01	10.970	11.210	11.340	10.870	0.320	2.938%	8,778.74万	9.77亿	1.158%
2026-09-30	10.970	11.210	11.340	10.870	0.320	2.938%	87.79万	0.00亿	0.000%
2026-09-29	10.810	10.890	10.940	10.800	0.080	0.740%	47.57万	0.00亿	0.000%
2026-09-28	11.070	10.810	11.210	10.750	-0.230	-2.083%	86.09万	0.00亿	0.000%
2026-09-27	11.400	11.040	11.410	11.030	-0.370	-3.243%	7,087.28万	7.91亿	0.935%
2026-09-24	11.400	11.040	11.410	11.030	-0.370	-3.243%	70.87万	0.00亿	0.000%
2026-09-23	11.380	11.410	11.560	11.320	0.030	0.264%	62.74万	0.00亿	0.000%
2026-09-22	11.390	11.380	11.490	11.350	0.020	0.176%	67.01万	0.00亿	0.000%
2026-09-21	11.200	11.360	11.400	11.180	0.130	1.158%	63.30万	0.00亿	0.000%
2026-09-18	11.060	11.230	11.240	11.040	0.240	2.184%	74.91万	0.00亿	0.000%
2026-09-17	10.930	10.990	11.030	10.890	-0.010	-0.091%	52.17万	0.00亿	0.000%
2026-09-16	11.010	11.000	11.070	10.880	-0.080	-0.722%	73.36万	0.00亿	0.000%
2026-09-15	11.280	11.080	11.350	11.060	-0.250	-2.207%	59.48万	0.00亿	0.000%
2026-09-14	11.300	11.330	11.370	11.170	0.010	0.088%	44.06万	0.00亿	0.000%
2026-09-11	11.640	11.320	11.640	11.270	-0.380	-3.248%	85.17万	0.00亿	0.000%
2026-09-10	11.800	11.700	11.800	11.680	-0.130	-1.099%	40.22万	0.00亿	0.000%
2026-09-09	11.900	11.830	11.940	11.780	-0.050	-0.421%	41.80万	0.00亿	0.000%
2026-09-08	11.860	11.880	11.990	11.830	0.000	0.000%	56.01万	0.00亿	0.000%
2026-09-07	11.800	11.880	11.910	11.690	0.110	0.935%	51.91万	0.00亿	0.000%
2026-09-04	11.680	11.770	11.920	11.680	0.070	0.598%	70.69万	0.00亿	0.000%
2026-09-03	11.760	11.700	11.830	11.680	-0.050	-0.426%	50.35万	0.00亿	0.000%
2026-09-02	12.030	11.750	12.040	11.750	-0.320	-2.651%	81.65万	0.00亿	0.000%
2026-09-01	12.040	12.070	12.140	11.980	0.000	0.000%	71.63万	0.00亿	0.000%
2026-08-31	12.290	12.070	12.340	11.930	-0.360	-2.896%	118.62万	0.00亿	0.000%
2026-08-28	12.100	12.430	12.470	12.090	0.280	2.305%	87.21万	0.00亿	0.000%
2026-08-27	12.210	12.150	12.240	11.960	-0.130	-1.059%	70.75万	0.00亿	0.000%
2026-08-26	12.180	12.280	12.400	12.170	0.110	0.904%	56.69万	0.00亿	0.000%
2026-08-25	12.090	12.170	12.190	12.020	0.020	0.165%	46.68万	0.00亿	0.000%
2026-08-24	12.400	12.150	12.530	12.130	-0.270	-2.174%	61.41万	0.00亿	0.000%
2026-08-21	12.360	12.420	12.580	12.330	0.010	0.081%	54.45万	0.00亿	0.000%
2026-08-20	12.450	12.410	12.600	12.360	-0.040	-0.321%	54.41万	0.00亿	0.000%
2026-08-19	12.750	12.450	12.770	12.350	-0.390	-3.037%	98.52万	0.00亿	0.000%
2026-08-18	12.780	12.840	12.940	12.670	0.010	0.078%	77.41万	0.00亿	0.000%
2026-08-17	12.750	12.830	12.900	12.660	0.180	1.423%	77.00万	0.00亿	0.000%
2026-08-14	12.720	12.650	12.800	12.560	-0.050	-0.394%	77.66万	0.00亿	0.000%
2026-08-13	13.050	12.700	13.120	12.680	-0.440	-3.349%	131.33万	0.00亿	0.000%
2026-08-12	12.790	13.140	13.180	12.710	0.350	2.737%	138.16万	0.00亿	0.000%
2026-08-11	12.940	12.790	12.990	12.780	-0.150	-1.159%	79.74万	0.00亿	0.000%
2026-08-10	12.870	12.940	13.060	12.820	0.010	0.077%	77.52万	0.00亿	0.000%
2026-08-07	12.750	12.930	13.180	12.750	0.190	1.491%	147.55万	0.00亿	0.000%
2026-08-06	12.870	12.740	12.970	12.640	-0.230	-1.773%	108.55万	0.00亿	0.000%
2026-08-05	13.050	12.970	13.090	12.860	-0.100	-0.765%	111.61万	0.00亿	0.000%
2026-08-04	13.180	13.070	13.240	13.040	-0.210	-1.581%	110.49万	0.00亿	0.000%
2026-08-03	13.000	13.280	13.370	12.980	0.290	2.232%	147.74万	0.00亿	0.000%
2026-07-31	12.880	12.990	13.090	12.850	-0.030	-0.230%	94.35万	0.00亿	0.000%
2026-07-30	12.700	13.020	13.280	12.690	0.210	1.639%	153.40万	0.00亿	0.000%
2026-07-29	12.860	12.810	13.060	12.510	0.130	1.025%	146.81万	0.00亿	0.000%
2026-07-28	12.520	12.680	12.750	12.490	0.040	0.316%	77.17万	0.00亿	0.000%
2026-07-27	12.690	12.640	12.690	12.370	0.220	1.771%	85.65万	0.00亿	0.000%
2026-07-24	12.820	12.420	12.820	12.380	-0.380	-2.969%	104.47万	0.00亿	0.000%
2026-07-23	12.600	12.800	12.820	12.450	0.230	1.830%	141.15万	0.00亿	0.000%
2026-07-22	11.870	12.570	12.690	11.800	0.640	5.365%	249.97万	0.00亿	0.000%
2026-07-21	12.140	11.930	12.140	11.800	-0.070	-0.583%	104.86万	0.00亿	0.000%
2026-07-20	11.750	12.000	12.030	11.700	0.250	2.128%	123.17万	0.00亿	0.000%
2026-07-17	11.810	11.750	11.980	11.700	-0.110	-0.927%	103.46万	0.00亿	0.000%
2026-07-16	11.880	11.860	12.020	11.800	-0.140	-1.167%	93.64万	0.00亿	0.000%
2026-07-15	11.550	12.000	12.180	11.410	0.270	2.302%	148.10万	0.00亿	0.000%
2026-07-14	11.620	11.730	11.730	11.450	0.100	0.860%	79.28万	0.00亿	0.000%
2026-07-13	12.140	11.630	12.140	11.620	-0.480	-3.964%	105.18万	0.00亿	0.000%
2026-07-10	11.890	12.110	12.420	11.800	0.280	2.367%	137.68万	0.00亿	0.000%
2026-07-09	11.700	11.830	11.850	11.510	0.090	0.767%	103.39万	0.00亿	0.000%
2026-07-08	12.150	11.740	12.190	11.730	-0.470	-3.849%	123.93万	0.00亿	0.000%
2026-07-07	12.360	12.210	12.420	12.210	-0.140	-1.134%	85.92万	0.00亿	0.000%
2026-07-06	12.500	12.350	12.630	12.340	-0.200	-1.594%	98.88万	0.00亿	0.000%
2026-07-03	12.800	12.550	12.850	12.530	-0.230	-1.800%	124.54万	0.00亿	0.000%
2026-07-02	13.010	12.780	13.210	12.760	-0.410	-3.108%	154.17万	0.00亿	0.000%
2026-07-01	13.130	13.190	13.540	12.760	0.070	0.534%	204.64万	0.00亿	0.000%
2026-06-30	12.730	13.120	13.340	12.700	0.310	2.420%	168.34万	0.00亿	0.000%
2026-06-29	12.510	12.810	12.930	12.440	0.140	1.105%	156.38万	0.00亿	0.000%
2026-06-26	12.800	12.670	13.430	12.630	0.060	0.476%	226.34万	0.00亿	0.000%
2026-06-25	12.410	12.610	12.900	12.310	0.160	1.285%	149.92万	0.00亿	0.000%
2026-06-24	12.580	12.450	12.670	12.310	-0.160	-1.269%	108.49万	0.00亿	0.000%
2026-06-23	13.180	12.610	13.200	12.600	-0.620	-4.686%	135.68万	0.00亿	0.000%
2026-06-22	12.770	13.230	13.340	12.560	0.390	3.037%	175.47万	0.00亿	0.000%
2026-06-18	13.000	12.840	13.070	12.710	-0.230	-1.760%	133.78万	0.00亿	0.000%
2026-06-17	13.350	13.070	13.450	13.010	-0.230	-1.729%	125.96万	0.00亿	0.000%
2026-06-16	13.300	13.300	13.520	13.230	-0.080	-0.598%	119.13万	0.00亿	0.000%
2026-06-15	13.420	13.380	13.480	13.200	-0.080	-0.594%	129.62万	0.00亿	0.000%
2026-06-12	13.630	13.460	13.870	13.420	-0.180	-1.320%	186.97万	0.00亿	0.000%
2026-06-11	13.750	13.640	13.900	13.420	-0.440	-3.125%	241.94万	0.00亿	0.000%
2026-06-10	12.720	14.080	14.220	12.650	1.140	8.810%	255.50万	0.00亿	0.000%
2026-06-09	12.670	12.940	12.960	12.220	0.500	4.019%	171.48万	0.00亿	0.000%
2026-06-08	12.900	12.440	13.050	12.390	-0.690	-5.255%	179.37万	0.00亿	0.000%
2026-06-05	13.340	13.130	13.430	13.030	-0.210	-1.574%	125.91万	0.00亿	0.000%
2026-06-04	13.330	13.340	13.520	13.190	-0.080	-0.596%	106.10万	0.00亿	0.000%
2026-06-03	13.480	13.420	13.810	13.380	-0.060	-0.445%	143.72万	0.00亿	0.000%
2026-06-02	13.700	13.480	13.760	13.250	-0.200	-1.462%	145.53万	0.00亿	0.000%
2026-06-01	13.860	13.680	14.080	13.650	-0.210	-1.512%	139.41万	0.00亿	0.000%
2026-05-29	14.330	13.890	14.330	13.850	-0.460	-3.206%	161.45万	0.00亿	0.000%
2026-05-28	14.260	14.350	14.420	14.100	-0.010	-0.070%	123.34万	0.00亿	0.000%
2026-05-27	14.610	14.360	15.120	14.310	-0.240	-1.644%	183.56万	0.00亿	0.000%
2026-05-26	14.770	14.600	14.840	14.390	-0.250	-1.684%	146.41万	0.00亿	0.000%
2026-05-25	15.040	14.850	15.080	14.730	-0.190	-1.263%	112.44万	0.00亿	0.000%
2026-05-22	14.950	15.040	15.100	14.730	0.250	1.690%	108.49万	0.00亿	0.000%
2026-05-21	15.360	14.790	15.460	14.740	-0.560	-3.648%	151.85万	0.00亿	0.000%
2026-05-20	15.260	15.350	15.650	15.080	0.110	0.722%	137.31万	0.00亿	0.000%
2026-05-19	15.150	15.240	15.320	15.010	0.100	0.661%	118.85万	0.00亿	0.000%
2026-05-18	15.450	15.140	15.460	15.050	-0.460	-2.949%	155.33万	0.00亿	0.000%
2026-05-15	16.280	15.600	16.280	15.550	-0.700	-4.294%	245.77万	0.00亿	0.000%
2026-05-14	16.790	16.300	17.040	16.300	-0.480	-2.861%	209.47万	0.00亿	0.000%
2026-05-13	16.510	16.780	16.820	16.450	0.080	0.479%	143.37万	0.00亿	0.000%
2026-05-12	16.650	16.700	16.910	16.380	0.090	0.542%	197.35万	0.00亿	0.000%
2026-05-11	16.350	16.610	16.750	16.330	0.250	1.528%	180.96万	0.00亿	0.000%
2026-05-08	16.540	16.360	16.550	16.220	-0.190	-1.148%	160.28万	0.00亿	0.000%
2026-05-07	16.540	16.550	16.820	16.510	0.000	0.000%	147.60万	0.00亿	0.000%
2026-05-06	16.530	16.550	16.650	16.390	0.090	0.547%	145.90万	0.00亿	0.000%
2026-04-30	16.370	16.460	16.680	16.370	-0.090	-0.544%	131.51万	0.00亿	0.000%
2026-04-29	16.280	16.550	16.590	15.820	-0.400	-2.360%	245.60万	0.00亿	0.000%
2026-04-28	17.030	16.950	17.210	16.890	-0.190	-1.109%	97.79万	0.00亿	0.000%
2026-04-27	17.300	17.140	17.430	17.120	-0.250	-1.438%	109.00万	0.00亿	0.000%
2026-04-24	17.510	17.390	17.560	17.260	-0.140	-0.799%	97.50万	0.00亿	0.000%
2026-04-23	17.690	17.530	17.790	17.370	-0.020	-0.114%	125.58万	0.00亿	0.000%
2026-04-22	17.500	17.550	17.660	17.400	-0.040	-0.227%	78.82万	0.00亿	0.000%
2026-04-21	17.650	17.590	17.790	17.480	-0.060	-0.340%	90.53万	0.00亿	0.000%
2026-04-20	17.440	17.650	17.800	17.350	0.000	0.000%	135.15万	0.00亿	0.000%
2026-04-17	17.450	17.440	17.520	17.230	0.000	0.000%	107.33万	0.00亿	0.000%
2026-04-16	17.450	17.510	17.540	17.350	0.130	0.750%	90.71万	15.85亿	1.200%
2026-04-15	17.590	17.380	17.660	17.360	0.000	0.000%	98.99万	0.00亿	0.000%
2026-04-14	17.590	17.550	17.630	17.350	-0.130	-0.735%	131.68万	0.00亿	0.000%
2026-04-13	17.000	17.680	18.020	16.950	0.000	0.000%	216.40万	0.00亿	0.000%
2026-04-10	17.060	17.120	17.270	16.960	0.000	0.000%	117.06万	0.00亿	0.000%
2026-04-09	17.060	16.920	17.220	16.870	0.000	0.000%	112.00万	0.00亿	0.000%
2026-04-08	16.920	17.320	17.420	16.830	0.000	0.000%	165.93万	0.00亿	0.000%
2026-04-07	16.660	16.700	16.740	16.390	0.000	0.000%	112.08万	0.00亿	0.000%
2026-04-03	17.300	16.660	17.350	16.610	0.000	0.000%	181.11万	0.00亿	0.000%
2026-04-02	17.800	17.360	17.800	17.310	0.000	0.000%	134.82万	0.00亿	0.000%
2026-04-01	17.720	17.890	18.030	17.540	0.000	0.000%	134.90万	0.00亿	0.000%