绿色动力（601330）历史行情
以下为绿色动力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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 8.100 | 8.010 | 8.130 | 8.010 | -0.090 | -1.111% | 700.78万 | 0.56亿 | 0.709% |
| 2026-10-20 | 8.160 | 8.100 | 8.250 | 7.980 | -0.150 | -1.818% | 1,036.15万 | 0.84亿 | 1.048% |
| 2026-10-19 | 8.060 | 8.250 | 8.290 | 8.010 | 0.210 | 2.612% | 10.88万 | 0.00亿 | 0.000% |
| 2026-10-16 | 8.090 | 8.040 | 8.180 | 7.970 | 0.000 | 0.000% | 9.96万 | 0.00亿 | 0.000% |
| 2026-10-15 | 8.120 | 8.040 | 8.210 | 7.960 | -0.210 | -2.545% | 14.08万 | 0.00亿 | 0.000% |
| 2026-10-14 | 8.280 | 8.250 | 8.350 | 8.220 | 0.000 | 0.000% | 8.18万 | 0.00亿 | 0.000% |
| 2026-10-13 | 8.320 | 8.250 | 8.320 | 8.150 | -0.070 | -0.841% | 8.37万 | 0.00亿 | 0.000% |
| 2026-10-12 | 8.220 | 8.320 | 8.460 | 8.210 | 0.080 | 0.971% | 12.44万 | 0.00亿 | 0.000% |
| 2026-10-09 | 8.280 | 8.240 | 8.310 | 8.150 | -0.080 | -0.962% | 8.84万 | 0.00亿 | 0.000% |
| 2026-10-08 | 8.150 | 8.320 | 8.350 | 8.110 | 0.180 | 2.211% | 12.80万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.220 | 8.140 | 8.320 | 8.130 | -0.120 | -1.453% | 811.56万 | 0.66亿 | 0.821% |
| 2026-10-06 | 8.220 | 8.140 | 8.320 | 8.130 | -0.120 | -1.453% | 811.56万 | 0.66亿 | 0.821% |
| 2026-10-05 | 8.220 | 8.140 | 8.320 | 8.130 | -0.120 | -1.453% | 811.56万 | 0.66亿 | 0.821% |
| 2026-10-02 | 8.220 | 8.140 | 8.320 | 8.130 | -0.120 | -1.453% | 811.56万 | 0.66亿 | 0.821% |
| 2026-10-01 | 8.220 | 8.140 | 8.320 | 8.130 | -0.120 | -1.453% | 811.56万 | 0.66亿 | 0.821% |
| 2026-09-30 | 8.220 | 8.140 | 8.320 | 8.130 | -0.120 | -1.453% | 8.12万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.180 | 8.260 | 8.290 | 8.120 | 0.090 | 1.102% | 9.62万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.030 | 8.170 | 8.220 | 7.990 | 0.140 | 1.743% | 12.58万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.010 | 8.030 | 8.090 | 7.950 | 0.030 | 0.375% | 892.03万 | 0.72亿 | 0.902% |
| 2026-09-24 | 8.010 | 8.030 | 8.090 | 7.950 | 0.030 | 0.375% | 8.92万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.150 | 8.000 | 8.170 | 7.950 | -0.190 | -2.320% | 11.58万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.380 | 8.190 | 8.390 | 8.100 | -0.190 | -2.267% | 15.50万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.320 | 8.380 | 8.450 | 8.300 | 0.010 | 0.119% | 12.26万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.370 | 8.370 | 8.470 | 8.290 | 0.010 | 0.120% | 11.29万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.230 | 8.360 | 8.390 | 8.150 | 0.100 | 1.211% | 14.28万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.160 | 8.260 | 8.300 | 8.140 | 0.060 | 0.732% | 15.03万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.300 | 8.200 | 8.420 | 8.180 | -0.100 | -1.205% | 19.86万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.290 | 8.300 | 8.500 | 8.280 | -0.060 | -0.718% | 18.58万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.200 | 8.360 | 8.420 | 8.130 | 0.140 | 1.703% | 23.93万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.250 | 8.220 | 8.390 | 8.150 | -0.070 | -0.844% | 20.32万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.120 | 8.290 | 8.360 | 8.070 | 0.110 | 1.345% | 23.73万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.020 | 8.180 | 8.300 | 8.010 | 0.170 | 2.122% | 26.13万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.900 | 8.010 | 8.010 | 7.840 | 0.090 | 1.136% | 21.30万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.900 | 7.920 | 8.000 | 7.790 | 0.020 | 0.253% | 19.79万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.840 | 7.900 | 7.940 | 7.780 | 0.090 | 1.152% | 20.14万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.900 | 7.810 | 7.990 | 7.760 | -0.160 | -2.008% | 31.64万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.820 | 7.970 | 8.130 | 7.700 | 0.160 | 2.049% | 60.89万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.480 | 7.810 | 7.810 | 7.480 | 0.710 | 10.000% | 27.79万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.060 | 7.100 | 7.120 | 7.030 | 0.030 | 0.424% | 7.63万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.060 | 7.070 | 7.070 | 6.970 | -0.010 | -0.141% | 6.64万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.050 | 7.080 | 7.110 | 7.030 | 0.030 | 0.426% | 6.07万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.020 | 7.050 | 7.080 | 7.000 | 0.040 | 0.571% | 6.12万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.980 | 7.010 | 7.020 | 6.940 | 0.020 | 0.286% | 5.15万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.000 | 6.990 | 7.010 | 6.940 | -0.030 | -0.427% | 3.77万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.000 | 7.020 | 7.100 | 6.970 | 0.020 | 0.286% | 5.89万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.030 | 7.000 | 7.060 | 6.980 | -0.020 | -0.285% | 7.98万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.090 | 7.020 | 7.100 | 7.010 | -0.090 | -1.266% | 6.18万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.080 | 7.110 | 7.120 | 7.010 | 0.020 | 0.282% | 5.94万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.140 | 7.090 | 7.160 | 7.000 | -0.080 | -1.116% | 7.99万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.160 | 7.170 | 7.260 | 7.100 | -0.010 | -0.139% | 10.04万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.210 | 7.180 | 7.230 | 7.110 | -0.020 | -0.278% | 7.54万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.240 | 7.200 | 7.260 | 7.170 | -0.050 | -0.690% | 6.57万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.110 | 7.250 | 7.250 | 7.110 | 0.110 | 1.541% | 9.86万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.170 | 7.140 | 7.200 | 7.050 | -0.040 | -0.557% | 8.22万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.220 | 7.180 | 7.240 | 7.130 | -0.090 | -1.238% | 8.70万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.260 | 7.270 | 7.280 | 7.180 | -0.020 | -0.274% | 9.60万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.400 | 7.290 | 7.450 | 7.270 | -0.100 | -1.353% | 12.06万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.270 | 7.390 | 7.420 | 7.250 | 0.110 | 1.511% | 10.54万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.280 | 7.280 | 7.300 | 7.180 | 0.040 | 0.552% | 12.42万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.170 | 7.240 | 7.270 | 7.140 | 0.050 | 0.695% | 10.74万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.100 | 7.190 | 7.270 | 7.100 | 0.050 | 0.700% | 10.91万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.080 | 7.140 | 7.150 | 7.060 | 0.000 | 0.000% | 7.10万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.870 | 7.140 | 7.150 | 6.870 | 0.160 | 2.292% | 11.13万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.200 | 6.980 | 7.240 | 6.970 | -0.280 | -3.857% | 13.86万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.080 | 7.260 | 7.290 | 7.060 | 0.190 | 2.687% | 18.28万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.040 | 7.070 | 7.090 | 6.920 | -0.010 | -0.141% | 14.86万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.110 | 7.080 | 7.140 | 6.970 | -0.100 | -1.393% | 17.34万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.020 | 7.180 | 7.200 | 6.960 | 0.210 | 3.013% | 19.60万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.050 | 6.970 | 7.130 | 6.890 | -0.090 | -1.275% | 15.68万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.180 | 7.060 | 7.220 | 7.020 | -0.100 | -1.397% | 11.49万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.060 | 7.160 | 7.170 | 6.990 | 0.110 | 1.560% | 11.25万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.850 | 7.050 | 7.050 | 6.770 | 0.200 | 2.920% | 13.07万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.920 | 6.850 | 6.990 | 6.830 | -0.090 | -1.297% | 11.01万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.790 | 6.940 | 7.020 | 6.680 | 0.150 | 2.209% | 11.83万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.900 | 6.790 | 6.930 | 6.690 | -0.150 | -2.161% | 11.37万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.840 | 6.940 | 6.970 | 6.780 | 0.120 | 1.760% | 12.22万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.980 | 6.820 | 6.990 | 6.780 | -0.150 | -2.152% | 10.72万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.940 | 6.970 | 7.020 | 6.870 | 0.040 | 0.577% | 11.64万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.800 | 6.930 | 6.970 | 6.800 | 0.090 | 1.316% | 11.16万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.790 | 6.840 | 6.940 | 6.790 | 0.000 | 0.000% | 10.64万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.780 | 6.840 | 6.950 | 6.700 | 0.090 | 1.333% | 15.04万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.830 | 6.750 | 6.880 | 6.700 | -0.130 | -1.890% | 9.56万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.840 | 6.880 | 6.930 | 6.700 | 0.000 | 0.000% | 11.34万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.060 | 6.880 | 7.110 | 6.880 | -0.150 | -2.134% | 11.52万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.090 | 7.030 | 7.090 | 6.910 | -0.080 | -1.125% | 15.67万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.380 | 7.110 | 7.410 | 7.050 | -0.320 | -4.307% | 17.24万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.430 | 7.430 | 7.590 | 7.340 | 0.000 | 0.000% | 14.35万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.430 | 7.430 | 7.510 | 7.210 | -0.060 | -0.801% | 18.36万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.790 | 7.490 | 7.800 | 7.470 | -0.340 | -4.342% | 24.71万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.940 | 7.830 | 8.030 | 7.800 | -0.090 | -1.136% | 14.09万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.230 | 7.920 | 8.260 | 7.910 | -0.300 | -3.650% | 21.77万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.280 | 8.220 | 8.380 | 8.130 | -0.100 | -1.202% | 19.86万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.960 | 8.320 | 8.430 | 7.960 | 0.390 | 4.918% | 27.89万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.990 | 7.930 | 8.160 | 7.860 | -0.120 | -1.491% | 18.13万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.900 | 8.050 | 8.160 | 7.710 | 0.190 | 2.417% | 25.25万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.930 | 7.860 | 7.980 | 7.640 | -0.020 | -0.254% | 18.73万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.810 | 7.880 | 8.070 | 7.690 | -0.260 | -3.194% | 25.35万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.650 | 8.140 | 8.800 | 8.110 | -0.500 | -5.787% | 31.45万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.180 | 8.640 | 9.210 | 8.640 | -0.630 | -6.796% | 38.33万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.330 | 9.270 | 9.400 | 9.030 | -0.210 | -2.215% | 42.81万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.310 | 9.480 | 9.630 | 9.180 | -0.010 | -0.105% | 42.57万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.080 | 9.490 | 9.750 | 8.680 | 0.540 | 6.034% | 55.17万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.010 | 8.950 | 9.270 | 8.880 | -0.160 | -1.756% | 40.20万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.630 | 9.110 | 9.120 | 8.560 | 0.410 | 4.713% | 43.32万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.590 | 8.700 | 8.740 | 8.400 | 0.100 | 1.163% | 24.42万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.580 | 8.600 | 8.720 | 8.420 | -0.120 | -1.376% | 21.38万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.350 | 8.720 | 8.720 | 8.170 | 0.330 | 3.933% | 30.96万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.440 | 8.390 | 8.480 | 8.160 | -0.080 | -0.945% | 25.30万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.680 | 8.470 | 8.950 | 8.450 | -0.350 | -3.968% | 35.59万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.380 | 8.820 | 9.410 | 8.660 | -0.690 | -7.256% | 50.74万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.780 | 9.510 | 9.780 | 9.390 | -0.270 | -2.761% | 54.03万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.030 | 9.780 | 9.790 | 8.980 | 0.650 | 7.119% | 78.13万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.860 | 9.130 | 9.300 | 8.460 | 0.220 | 2.469% | 62.51万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.880 | 8.910 | 9.320 | 8.810 | 0.040 | 0.451% | 59.92万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.710 | 8.870 | 9.060 | 8.700 | 0.120 | 1.371% | 54.15万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.650 | 8.750 | 8.850 | 8.420 | 0.090 | 1.039% | 39.05万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.680 | 8.660 | 8.850 | 8.610 | -0.010 | -0.115% | 30.60万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.770 | 8.670 | 8.850 | 8.620 | -0.090 | -1.027% | 34.63万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.460 | 8.760 | 8.970 | 8.430 | 0.280 | 3.302% | 53.13万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.300 | 8.480 | 8.530 | 8.290 | 0.130 | 1.557% | 35.92万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.700 | 8.350 | 8.700 | 8.300 | -0.440 | -5.006% | 44.63万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.980 | 8.790 | 8.980 | 8.730 | -0.170 | -1.897% | 44.26万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.780 | 8.960 | 9.080 | 8.630 | 0.480 | 5.660% | 62.68万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.380 | 8.480 | 8.640 | 8.360 | 0.100 | 1.193% | 37.00万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.760 | 8.380 | 8.770 | 8.320 | -0.590 | -6.577% | 55.48万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.500 | 8.970 | 9.110 | 8.330 | 0.500 | 5.903% | 83.79万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.930 | 8.470 | 8.480 | 7.900 | 0.000 | 0.000% | 63.39万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.850 | 8.010 | 8.110 | 7.680 | 0.160 | 2.038% | 46.32万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.590 | 7.850 | 7.860 | 7.570 | 0.000 | 0.000% | 27.50万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.720 | 7.610 | 7.800 | 7.560 | 0.000 | 0.000% | 25.02万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.770 | 7.740 | 7.770 | 7.690 | -0.030 | -0.390% | 18.08万 | 1.44亿 | 1.830% |
| 2026-04-15 | 7.810 | 7.770 | 7.850 | 7.700 | 0.000 | 0.000% | 21.40万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.880 | 7.800 | 7.970 | 7.750 | -0.070 | -0.889% | 22.96万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.720 | 7.870 | 7.880 | 7.690 | 0.000 | 0.000% | 22.79万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.820 | 7.730 | 7.860 | 7.720 | 0.000 | 0.000% | 21.39万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.890 | 7.800 | 7.900 | 7.750 | 0.000 | 0.000% | 21.28万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.930 | 7.960 | 7.980 | 7.850 | 0.000 | 0.000% | 32.44万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.710 | 7.830 | 7.830 | 7.610 | 0.000 | 0.000% | 26.25万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.920 | 7.650 | 7.930 | 7.620 | 0.000 | 0.000% | 32.05万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.110 | 7.910 | 8.240 | 7.870 | 0.000 | 0.000% | 39.95万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.260 | 8.130 | 8.380 | 8.080 | 0.000 | 0.000% | 40.99万 | 0.00亿 | 0.000% |