隆基股份

601012
🏛️ 中国 →
18.00
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 42.85 43.29 42.05 42.26 53.4M
2022-12-29 42.60 43.38 42.41 42.62 41.5M
2022-12-28 42.03 43.10 41.71 42.80 68.3M
2022-12-27 42.00 42.75 41.77 42.39 62.8M
2022-12-26 40.21 42.23 39.50 42.00 84.2M
2022-12-23 40.20 41.09 39.88 40.54 70.6M
2022-12-22 43.55 43.60 40.48 40.86 148.4M
2022-12-21 44.60 44.69 43.55 43.61 51.5M
2022-12-20 44.55 44.88 44.04 44.80 51.2M
2022-12-19 44.50 45.27 44.36 44.60 45.5M
2022-12-16 45.00 45.06 44.30 44.63 48.5M
2022-12-15 44.40 45.19 44.30 45.18 50.8M
2022-12-14 44.78 45.28 44.25 44.63 59.0M
2022-12-13 45.40 45.72 44.80 44.90 55.0M
2022-12-12 46.00 46.18 45.36 45.49 50.7M
2022-12-09 46.22 46.65 46.01 46.30 70.6M
2022-12-08 45.98 47.17 45.88 46.50 68.9M
2022-12-07 45.52 46.44 45.28 45.93 58.8M
2022-12-06 46.00 46.55 45.49 45.86 85.0M
2022-12-05 47.90 47.93 46.00 46.36 124.4M
2022-12-02 46.90 48.40 46.69 47.98 99.6M
2022-12-01 46.51 47.50 46.51 47.01 96.5M
2022-11-30 44.96 45.78 44.68 45.78 66.6M
2022-11-29 44.59 45.45 44.37 44.96 64.8M
2022-11-28 44.30 44.97 44.03 44.59 67.9M
2022-11-25 47.00 47.00 45.66 45.73 75.3M
2022-11-24 47.80 47.80 47.10 47.15 46.8M
2022-11-23 46.39 47.80 46.04 47.59 84.4M
2022-11-22 47.75 47.75 46.40 46.56 70.7M
2022-11-21 47.58 47.94 47.00 47.75 71.9M
2022-11-18 46.90 47.90 46.12 47.00 91.5M
2022-11-17 46.66 46.72 45.72 46.47 83.2M
2022-11-16 47.85 47.85 46.50 46.65 109.2M
2022-11-15 47.43 48.25 47.16 47.97 105.4M
2022-11-14 48.34 48.58 47.00 47.35 93.3M
2022-11-11 50.18 50.37 47.80 48.34 119.8M
2022-11-10 49.01 49.31 48.02 48.36 76.0M
2022-11-09 51.33 51.33 49.60 49.96 61.1M
2022-11-08 52.11 52.23 50.89 51.32 48.9M
2022-11-07 51.98 52.50 51.45 52.11 70.6M
2022-11-04 50.42 52.63 50.04 52.40 103.2M
2022-11-03 51.80 53.36 49.91 50.12 111.5M
2022-11-02 50.49 52.36 50.25 51.56 83.9M
2022-11-01 48.51 51.10 48.48 51.05 96.4M
2022-10-31 49.00 49.55 47.62 47.98 64.4M
2022-10-28 50.25 50.87 48.90 49.25 57.8M
2022-10-27 50.99 52.18 50.35 50.35 90.3M
2022-10-26 48.90 50.30 48.29 49.93 81.5M
2022-10-25 46.10 49.10 46.09 48.70 115.3M
2022-10-24 46.99 47.61 45.18 45.88 77.6M
2022-10-21 46.95 47.70 46.27 47.50 62.9M
2022-10-20 48.30 48.44 46.85 47.18 72.9M
2022-10-19 49.60 50.26 48.88 49.13 50.8M
2022-10-18 50.50 51.28 49.70 50.05 64.1M
2022-10-17 50.50 50.75 49.11 50.45 86.2M
2022-10-14 48.77 51.70 48.02 51.22 150.9M
2022-10-13 48.22 48.66 46.89 47.00 58.6M
2022-10-12 46.79 48.75 45.08 48.38 74.7M
2022-10-11 45.85 46.96 45.45 46.51 45.3M
2022-10-10 48.25 48.40 45.76 45.89 57.6M
2022-09-30 49.78 50.15 47.80 47.91 68.3M
2022-09-29 48.56 50.30 48.30 50.08 100.6M
2022-09-28 49.05 50.05 47.90 47.90 50.5M
2022-09-27 48.72 49.60 48.30 48.99 40.9M
2022-09-26 48.05 49.79 47.90 48.80 50.8M
2022-09-23 48.80 49.78 48.28 48.54 36.5M
2022-09-22 48.70 49.77 47.95 49.18 34.7M
2022-09-21 49.92 50.40 49.13 49.19 42.6M
2022-09-20 48.85 50.65 48.85 50.04 65.0M
2022-09-19 48.29 49.00 47.47 48.12 60.2M
2022-09-16 48.66 49.30 48.30 48.30 59.3M
2022-09-15 52.70 53.02 48.50 48.66 122.8M
2022-09-14 52.55 53.52 52.47 52.55 37.9M
2022-09-13 53.62 53.80 52.28 53.27 49.0M
2022-09-09 53.75 53.78 52.39 53.18 44.1M
2022-09-08 53.56 54.28 53.00 53.39 43.3M
2022-09-07 53.00 54.28 52.71 53.46 71.4M
2022-09-06 50.88 53.30 50.06 53.16 101.5M
2022-09-05 50.78 51.29 49.80 50.49 57.7M
2022-09-02 51.63 51.90 50.50 50.95 50.2M
2022-09-01 51.30 52.17 51.22 51.65 53.4M
2022-08-31 52.45 53.07 50.83 51.20 89.2M
2022-08-30 53.45 53.78 52.30 52.80 56.6M
2022-08-29 52.17 53.98 51.87 53.41 62.7M
2022-08-26 53.13 53.80 52.84 53.06 66.8M
2022-08-25 53.21 53.70 52.00 52.85 84.9M
2022-08-24 54.19 54.19 52.38 52.68 80.1M
2022-08-23 53.42 55.55 53.42 54.20 121.7M
2022-08-22 54.89 54.90 52.09 53.41 215.8M
2022-08-19 60.88 60.88 55.92 56.12 206.1M
2022-08-18 61.10 61.74 60.63 60.93 59.8M
2022-08-17 60.11 61.23 59.76 60.61 56.8M
2022-08-16 60.06 61.32 59.79 60.39 66.7M
2022-08-15 59.00 60.88 58.59 60.06 64.5M
2022-08-12 58.26 59.07 57.97 58.58 55.4M
2022-08-11 58.35 58.49 56.50 58.00 61.5M
2022-08-10 58.08 58.80 57.40 57.74 52.1M
2022-08-09 56.55 58.86 55.81 58.08 90.6M
2022-08-08 56.79 56.99 55.01 56.55 66.6M
2022-08-05 56.19 56.79 55.32 56.73 60.2M
2022-08-04 56.86 57.20 54.70 55.76 109.4M
2022-08-03 59.59 60.60 56.20 56.86 115.1M
2022-08-02 60.10 60.47 58.46 59.59 87.9M
2022-08-01 61.70 61.80 59.50 61.21 65.2M
2022-07-29 61.38 62.88 61.21 61.50 72.3M
2022-07-28 61.50 62.60 60.51 61.18 73.3M
2022-07-27 59.70 61.75 59.46 61.26 80.5M
2022-07-26 59.00 60.49 58.68 59.65 53.2M
2022-07-25 60.50 60.62 58.60 58.81 50.4M
2022-07-22 59.97 61.23 59.50 60.14 79.3M
2022-07-21 59.78 60.28 59.01 59.13 50.0M
2022-07-20 60.88 60.99 59.51 59.82 53.0M
2022-07-19 62.11 62.29 59.70 60.15 77.0M
2022-07-18 62.69 62.88 60.80 62.10 58.1M
2022-07-15 61.67 64.48 61.51 62.04 89.5M
2022-07-14 61.57 62.99 60.95 61.91 80.1M
2022-07-13 58.93 62.18 58.74 61.57 93.4M
2022-07-12 60.56 60.94 58.63 58.93 70.8M
2022-07-11 61.30 61.48 59.48 60.24 84.2M
2022-07-08 65.12 65.39 62.08 62.18 82.3M
2022-07-07 63.43 64.70 62.12 64.30 83.2M
2022-07-06 64.15 64.91 62.68 63.50 64.5M
2022-07-05 64.50 64.99 63.10 64.15 75.6M
2022-07-04 62.70 65.49 62.68 64.37 91.0M
2022-07-01 67.48 68.00 64.10 64.89 96.5M
2022-06-30 64.10 67.60 63.18 66.63 108.2M
2022-06-29 66.90 67.95 63.98 64.16 101.5M
2022-06-28 64.64 67.82 63.50 67.60 121.4M
2022-06-27 65.48 65.50 63.88 64.58 86.3M
2022-06-24 62.95 64.50 62.51 64.35 122.1M
2022-06-23 61.55 62.14 60.58 61.80 63.1M
2022-06-22 60.95 62.86 60.50 61.35 78.4M
2022-06-21 60.80 63.25 59.70 60.95 94.5M
2022-06-20 61.46 61.60 60.05 60.77 81.3M
2022-06-17 59.28 61.10 59.01 60.85 79.6M
2022-06-16 58.49 60.54 58.40 59.95 75.3M
2022-06-15 59.33 59.97 57.50 58.50 98.1M
2022-06-14 60.12 60.20 57.60 59.33 97.3M
2022-06-13 60.01 61.54 59.90 60.74 57.8M
2022-06-10 60.00 61.49 57.98 61.06 94.1M
2022-06-09 60.21 61.59 59.90 60.98 79.5M
2022-06-08 61.08 61.30 59.01 60.21 97.4M
2022-06-07 62.70 63.56 60.60 60.63 146.7M
2022-06-06 57.72 62.30 57.00 60.62 106.9M
2022-06-02 56.43 57.26 55.71 57.13 52.8M
2022-06-01 56.57 56.77 55.43 56.21 46.9M
2022-05-31 55.84 56.64 55.12 56.57 81.0M
2022-05-30 53.90 54.91 53.57 54.51 58.5M
2022-05-27 54.29 55.34 53.34 53.66 46.0M
2022-05-26 52.86 53.93 51.86 53.64 61.5M
2022-05-25 52.26 53.31 51.95 52.84 47.7M
2022-05-24 54.23 54.57 52.40 52.45 57.4M
2022-05-23 54.77 55.00 53.27 54.21 59.1M
2022-05-20 54.00 55.31 53.78 54.77 92.6M
2022-05-19 50.14 54.22 49.86 53.69 148.3M
2022-05-18 50.69 51.06 49.86 50.55 69.2M
2022-05-17 48.93 50.71 48.71 50.22 79.3M
2022-05-16 49.96 50.70 48.57 48.57 59.1M
2022-05-13 50.62 50.74 49.44 49.83 42.3M
2022-05-12 50.93 50.93 49.46 49.84 73.8M
2022-05-11 49.21 52.14 49.19 51.00 113.2M
2022-05-10 47.40 50.95 47.40 48.87 85.0M
2022-05-09 47.64 50.00 47.43 49.52 64.9M
2022-05-06 48.14 48.92 47.86 47.88 54.7M
2022-05-05 48.80 50.65 48.54 49.34 92.1M
2022-04-29 46.42 49.07 45.77 48.54 116.0M
2022-04-28 42.86 47.14 40.74 46.13 149.8M
2022-04-27 40.40 43.89 40.39 43.79 106.6M
2022-04-26 40.44 42.05 40.14 40.84 81.3M
2022-04-25 42.86 43.21 40.36 40.44 98.1M
2022-04-22 43.57 44.57 43.43 44.29 80.2M
2022-04-21 47.32 47.89 44.29 44.70 119.1M
2022-04-20 48.00 48.89 47.61 47.71 69.0M
2022-04-19 49.29 50.46 49.12 49.36 65.4M
2022-04-18 47.09 49.80 46.67 49.43 89.1M
2022-04-15 47.14 47.76 46.43 47.43 63.0M
2022-04-14 48.21 48.49 47.00 47.88 56.3M
2022-04-13 47.64 48.14 46.85 47.64 51.8M
2022-04-12 47.84 48.04 46.79 47.76 59.0M
2022-04-11 48.14 48.21 46.44 47.01 79.2M
2022-04-08 49.16 49.76 47.74 48.50 63.0M
2022-04-07 48.96 49.51 48.04 49.16 69.6M
2022-04-06 50.00 50.06 48.57 49.00 121.2M
2022-04-01 50.71 53.09 50.00 51.86 70.7M
2022-03-31 53.79 53.79 51.16 51.56 91.0M
2022-03-30 53.34 53.85 52.19 53.85 90.4M
2022-03-29 54.63 55.49 52.43 53.10 76.4M
2022-03-28 53.55 55.20 53.22 54.18 66.1M
2022-03-25 56.29 56.29 54.14 54.21 68.4M
2022-03-24 57.00 57.00 55.04 56.29 73.1M
2022-03-23 57.86 58.56 56.74 57.50 56.0M
2022-03-22 59.29 59.56 56.57 57.49 71.1M
2022-03-21 57.71 59.29 57.50 58.99 93.7M
2022-03-18 57.43 57.99 56.21 57.63 62.0M
2022-03-17 59.29 59.71 57.39 57.66 131.5M
2022-03-16 56.64 58.00 54.20 57.86 136.8M
2022-03-15 55.99 57.69 54.76 55.29 106.7M
2022-03-14 57.59 59.13 56.61 56.91 89.7M
2022-03-11 57.23 58.79 56.19 57.51 107.5M
2022-03-10 58.29 59.16 58.00 58.39 163.5M
2022-03-09 57.14 57.79 52.86 55.82 130.7M
2022-03-08 54.36 57.06 54.36 55.53 121.7M
2022-03-07 54.97 56.26 53.92 54.86 75.9M
2022-03-04 54.96 56.71 54.60 55.57 57.6M
2022-03-03 57.39 57.59 55.85 56.06 60.0M
2022-03-02 57.16 57.49 55.19 57.18 94.4M
2022-03-01 57.50 58.47 56.66 57.18 150.8M
2022-02-28 53.26 55.61 52.96 55.48 121.7M
2022-02-25 53.57 54.46 52.50 53.26 104.2M
2022-02-24 51.18 53.79 50.76 52.18 151.5M
2022-02-23 50.15 51.62 50.02 51.43 110.7M
2022-02-22 48.26 50.13 47.57 49.35 88.7M
2022-02-21 48.91 49.20 48.11 48.79 45.6M
2022-02-18 49.29 49.50 48.37 48.96 59.4M
2022-02-17 48.29 50.24 48.11 49.64 87.1M
2022-02-16 49.57 49.57 48.36 48.62 58.9M
2022-02-15 47.11 49.15 46.81 48.98 100.2M
2022-02-14 46.24 47.31 45.39 46.66 78.7M
2022-02-11 47.86 48.67 46.29 46.54 142.9M
2022-02-10 51.07 51.09 48.23 48.93 111.4M
2022-02-09 51.49 51.74 50.20 50.84 64.7M
2022-02-08 52.29 52.29 49.86 51.33 68.1M
2022-02-07 51.14 53.09 50.65 52.30 92.2M
2022-01-28 53.61 53.94 48.00 50.08 145.7M
2022-01-27 54.93 55.00 53.07 53.16 73.5M
2022-01-26 53.72 55.50 53.44 55.22 79.3M
2022-01-25 53.86 55.00 53.08 53.18 61.9M
2022-01-24 53.93 55.50 52.74 54.67 71.3M
2022-01-21 55.71 55.71 54.01 54.29 81.5M
2022-01-20 55.71 56.13 55.41 55.86 39.7M
2022-01-19 56.56 56.64 55.64 56.08 48.4M
2022-01-18 57.59 58.07 56.42 56.79 60.5M
2022-01-17 57.77 58.86 57.21 57.86 69.9M
2022-01-14 56.36 57.49 55.92 56.61 49.0M
2022-01-13 57.50 57.57 56.07 56.61 48.8M
2022-01-12 56.28 57.61 55.79 57.29 69.6M
2022-01-11 56.71 57.12 55.43 55.70 74.9M
2022-01-10 57.43 58.05 56.56 56.93 56.8M
2022-01-07 57.65 58.55 56.90 57.34 67.4M
2022-01-06 57.14 58.43 56.69 57.54 61.2M
2022-01-05 60.57 60.57 57.99 58.19 88.3M
2022-01-04 61.77 62.87 59.01 60.61 123.4M