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
2023-12-29 23.20 23.20 22.72 22.90 265.1M
2023-12-28 20.61 22.75 20.51 22.75 311.9M
2023-12-27 20.98 21.06 20.48 20.68 81.2M
2023-12-26 21.22 21.22 20.86 20.98 72.8M
2023-12-25 21.24 21.36 21.04 21.28 69.2M
2023-12-22 21.15 21.54 20.91 21.22 147.9M
2023-12-21 20.13 21.45 20.08 21.28 246.6M
2023-12-20 20.46 20.57 20.27 20.28 72.3M
2023-12-19 20.13 20.60 20.01 20.37 88.1M
2023-12-18 20.53 20.68 20.15 20.19 79.0M
2023-12-15 20.48 21.08 20.48 20.68 158.0M
2023-12-14 20.50 20.83 20.31 20.33 65.3M
2023-12-13 20.60 20.77 20.28 20.29 72.6M
2023-12-12 20.75 21.04 20.69 20.82 71.0M
2023-12-11 20.49 20.84 20.21 20.80 96.0M
2023-12-08 20.96 21.00 20.60 20.73 70.3M
2023-12-07 20.95 21.00 20.63 20.78 84.1M
2023-12-06 20.50 21.30 20.46 21.10 112.9M
2023-12-05 21.01 21.28 20.59 20.61 93.6M
2023-12-04 21.22 21.37 21.06 21.06 63.9M
2023-12-01 21.10 21.29 20.88 21.21 94.3M
2023-11-30 21.41 21.62 21.19 21.23 75.8M
2023-11-29 21.90 21.95 21.40 21.46 83.3M
2023-11-28 21.77 21.97 21.60 21.90 69.6M
2023-11-27 22.50 22.50 21.82 21.87 105.3M
2023-11-24 22.84 22.84 22.50 22.52 71.1M
2023-11-23 22.78 22.94 22.60 22.88 70.5M
2023-11-22 23.16 23.26 22.79 22.79 82.3M
2023-11-21 23.57 23.74 23.26 23.29 88.6M
2023-11-20 23.58 23.68 23.20 23.49 76.7M
2023-11-17 23.51 23.60 23.35 23.59 81.5M
2023-11-16 24.21 24.24 23.70 23.71 122.4M
2023-11-15 24.18 24.64 23.98 24.39 180.2M
2023-11-14 23.92 24.14 23.58 23.73 106.3M
2023-11-13 23.70 24.07 23.56 23.84 89.4M
2023-11-10 24.02 24.04 23.53 23.53 124.8M
2023-11-09 23.28 24.56 23.20 24.24 234.4M
2023-11-08 23.35 23.73 23.21 23.42 99.1M
2023-11-07 23.46 23.50 23.07 23.43 96.4M
2023-11-06 23.04 23.76 23.02 23.45 142.2M
2023-11-03 22.40 23.03 22.38 22.87 128.5M
2023-11-02 23.25 23.39 22.40 22.41 176.9M
2023-11-01 23.95 24.08 23.23 23.33 155.3M
2023-10-31 23.97 24.53 23.94 24.13 155.5M
2023-10-30 24.72 25.38 24.65 25.16 96.0M
2023-10-27 23.58 25.07 23.55 24.98 133.8M
2023-10-26 24.06 24.18 23.36 23.90 132.6M
2023-10-25 24.91 25.10 24.54 24.65 81.6M
2023-10-24 24.70 24.88 24.24 24.70 82.2M
2023-10-23 25.30 25.34 24.47 24.70 98.4M
2023-10-20 25.27 25.76 25.17 25.55 91.9M
2023-10-19 25.61 25.96 25.40 25.46 76.9M
2023-10-18 26.21 26.21 25.81 25.87 52.6M
2023-10-17 26.45 26.52 26.07 26.22 55.6M
2023-10-16 26.64 27.08 26.17 26.33 79.5M
2023-10-13 26.98 26.98 26.57 26.80 84.8M
2023-10-12 27.16 27.42 26.85 27.32 102.1M
2023-10-11 26.98 27.60 26.85 26.96 97.9M
2023-10-10 27.10 27.24 26.69 26.71 75.1M
2023-10-09 27.15 27.36 26.78 27.10 92.3M
2023-09-28 27.72 27.94 27.25 27.28 133.4M
2023-09-27 26.14 27.98 26.11 27.74 239.7M
2023-09-26 26.10 26.43 26.06 26.14 63.0M
2023-09-25 25.80 26.35 25.72 26.18 86.0M
2023-09-22 25.20 25.98 25.18 25.95 94.8M
2023-09-21 25.59 25.79 25.38 25.38 61.7M
2023-09-20 26.03 26.12 25.65 25.74 49.7M
2023-09-19 26.24 26.27 25.85 25.95 62.9M
2023-09-18 26.09 26.73 25.78 26.32 72.0M
2023-09-15 26.29 26.70 26.07 26.26 84.9M
2023-09-14 26.41 26.48 26.02 26.13 57.5M
2023-09-13 26.71 26.99 26.31 26.41 59.5M
2023-09-12 26.48 27.15 26.30 26.85 95.3M
2023-09-11 26.15 26.87 26.00 26.66 93.8M
2023-09-08 26.60 26.81 26.20 26.32 76.1M
2023-09-07 27.65 27.65 26.74 26.74 118.2M
2023-09-06 27.73 28.38 27.60 27.87 153.8M
2023-09-05 26.88 28.45 26.68 28.10 220.3M
2023-09-04 26.80 27.08 26.34 27.04 99.6M
2023-09-01 26.71 26.80 26.43 26.58 48.7M
2023-08-31 26.81 26.96 26.42 26.55 72.7M
2023-08-30 27.13 27.44 26.75 26.85 101.2M
2023-08-29 26.48 27.26 26.42 27.10 124.1M
2023-08-28 27.50 27.55 26.28 26.48 188.2M
2023-08-25 25.56 25.90 25.31 25.53 76.4M
2023-08-24 24.81 26.09 24.81 25.76 153.5M
2023-08-23 25.55 25.66 24.79 24.81 133.4M
2023-08-22 27.15 27.25 25.39 25.84 245.0M
2023-08-21 27.59 27.71 27.01 27.01 110.6M
2023-08-18 28.10 28.48 27.90 27.91 89.4M
2023-08-17 27.71 28.27 27.52 28.18 75.1M
2023-08-16 28.20 28.57 27.91 27.94 89.3M
2023-08-15 29.21 29.28 28.27 28.39 125.3M
2023-08-14 29.02 29.32 28.77 29.31 87.7M
2023-08-11 30.15 30.15 29.40 29.42 101.3M
2023-08-10 30.02 30.48 30.02 30.21 81.6M
2023-08-09 30.02 30.41 29.99 30.11 83.8M
2023-08-08 30.81 30.90 29.88 30.23 115.0M
2023-08-07 30.77 30.88 30.30 30.51 94.6M
2023-08-04 31.17 31.20 30.46 30.76 188.0M
2023-08-03 29.88 30.88 29.79 30.85 294.5M
2023-08-02 29.31 29.47 29.00 29.09 73.2M
2023-08-01 29.85 30.04 29.13 29.30 118.1M
2023-07-31 29.80 30.49 29.70 29.85 142.7M
2023-07-28 28.51 29.65 28.32 29.50 137.6M
2023-07-27 29.18 29.38 28.57 28.65 111.7M
2023-07-26 29.13 29.67 28.99 29.29 100.7M
2023-07-25 28.78 29.47 28.65 29.22 126.2M
2023-07-24 28.47 28.79 28.19 28.34 64.8M
2023-07-21 29.30 29.45 28.60 28.69 142.0M
2023-07-20 29.35 30.27 29.09 29.56 152.9M
2023-07-19 29.50 29.52 29.06 29.24 64.6M
2023-07-18 30.00 30.08 29.26 29.50 88.2M
2023-07-17 29.76 30.19 29.56 29.79 82.0M
2023-07-14 30.48 30.85 29.99 30.04 148.8M
2023-07-13 30.58 31.31 30.40 30.67 187.3M
2023-07-12 29.23 30.98 28.71 30.55 284.8M
2023-07-11 29.65 29.65 28.89 29.24 132.1M
2023-07-10 27.58 29.74 27.50 29.69 287.7M
2023-07-07 27.75 27.83 27.32 27.36 75.9M
2023-07-06 28.02 28.18 27.70 27.89 68.4M
2023-07-05 28.82 28.82 28.10 28.15 97.1M
2023-07-04 28.89 29.05 28.60 28.82 86.8M
2023-07-03 28.67 29.30 28.57 28.88 115.0M
2023-06-30 28.77 29.18 28.43 28.67 139.6M
2023-06-29 29.35 29.88 28.82 28.85 167.3M
2023-06-28 28.13 29.42 27.91 29.32 217.7M
2023-06-27 28.05 28.75 27.65 28.18 100.1M
2023-06-26 27.69 28.55 27.36 28.01 106.6M
2023-06-21 28.65 29.06 27.97 27.99 115.4M
2023-06-20 28.81 29.15 28.56 28.73 88.0M
2023-06-19 29.33 29.33 28.55 28.98 119.9M
2023-06-16 29.24 29.75 29.00 29.63 211.4M
2023-06-15 27.32 29.27 27.23 29.18 269.0M
2023-06-14 27.76 27.88 27.32 27.32 94.4M
2023-06-13 27.70 27.96 27.48 27.75 75.2M
2023-06-12 27.54 28.08 27.18 27.82 100.0M
2023-06-09 27.30 27.77 27.01 27.60 116.1M
2023-06-08 27.50 27.84 27.32 27.34 92.2M
2023-06-07 28.06 28.28 27.28 27.50 93.8M
2023-06-06 28.39 28.39 27.64 27.66 114.2M
2023-06-05 29.20 29.31 28.34 28.41 108.1M
2023-06-02 28.80 29.44 28.55 29.24 107.6M
2023-06-01 28.82 29.08 28.60 28.63 94.8M
2023-05-31 29.40 29.57 28.78 28.82 114.3M
2023-05-30 30.00 30.25 29.01 29.50 165.6M
2023-05-29 31.74 31.74 30.02 30.25 157.6M
2023-05-26 32.13 32.13 30.88 31.49 143.4M
2023-05-25 32.71 33.14 32.15 32.44 139.4M
2023-05-24 32.77 33.74 32.45 33.11 115.3M
2023-05-23 33.20 33.69 32.86 32.90 61.0M
2023-05-22 32.82 33.55 32.75 33.35 66.6M
2023-05-19 32.99 33.00 32.62 32.96 60.4M
2023-05-18 33.53 33.61 32.90 33.08 64.6M
2023-05-17 34.01 34.35 33.45 33.65 64.5M
2023-05-16 33.85 34.20 33.48 33.64 68.9M
2023-05-15 32.80 33.83 32.80 33.83 92.1M
2023-05-12 33.70 33.85 32.75 32.80 79.6M
2023-05-11 33.64 34.19 33.20 33.75 82.7M
2023-05-10 32.90 33.58 32.72 33.41 75.6M
2023-05-09 33.70 33.74 32.98 33.03 74.3M
2023-05-08 33.22 33.80 32.90 33.53 82.5M
2023-05-05 33.90 33.90 32.87 33.16 124.3M
2023-05-04 34.59 35.04 34.03 34.09 103.8M
2023-04-28 35.50 35.73 34.45 34.87 150.6M
2023-04-27 36.28 36.39 35.20 35.97 79.2M
2023-04-26 34.98 37.25 34.70 36.26 117.2M
2023-04-25 36.14 36.49 34.87 35.01 96.3M
2023-04-24 37.27 37.30 36.00 36.23 89.5M
2023-04-21 37.56 38.31 37.05 37.44 93.9M
2023-04-20 38.80 38.85 37.30 37.61 120.2M
2023-04-19 40.07 40.13 38.87 38.93 84.7M
2023-04-18 39.87 40.35 39.69 40.01 63.3M
2023-04-17 39.18 39.75 39.02 39.62 53.6M
2023-04-14 39.12 39.80 38.52 39.26 66.0M
2023-04-13 39.71 40.09 39.28 39.38 50.3M
2023-04-12 40.40 40.40 39.50 39.61 70.3M
2023-04-11 41.49 41.50 40.38 40.46 77.0M
2023-04-10 40.72 41.26 40.48 41.23 63.6M
2023-04-07 40.28 40.98 40.08 40.47 47.1M
2023-04-06 40.00 40.47 39.88 40.29 44.2M
2023-04-04 40.69 40.69 39.75 40.19 66.9M
2023-04-03 40.75 41.12 40.12 40.63 62.0M
2023-03-31 40.55 40.97 40.35 40.41 55.9M
2023-03-30 40.01 40.58 39.70 40.51 69.8M
2023-03-29 40.11 40.74 39.93 40.03 46.0M
2023-03-28 40.59 40.59 39.85 39.85 42.7M
2023-03-27 40.20 40.70 39.74 40.29 65.6M
2023-03-24 39.59 40.29 39.21 40.05 70.2M
2023-03-23 39.01 39.52 39.01 39.51 42.0M
2023-03-22 39.80 39.97 39.05 39.38 71.1M
2023-03-21 39.04 39.50 38.62 39.45 71.5M
2023-03-20 39.08 39.73 38.40 39.21 80.5M
2023-03-17 40.44 40.68 39.18 39.33 95.4M
2023-03-16 41.80 41.95 39.87 40.00 114.7M
2023-03-15 42.23 43.35 41.96 42.24 58.7M
2023-03-14 42.22 42.25 40.88 41.88 72.8M
2023-03-13 41.92 42.78 41.71 41.99 54.8M
2023-03-10 42.28 42.55 41.95 42.12 57.6M
2023-03-09 43.99 44.10 43.00 43.02 55.2M
2023-03-08 44.25 45.13 43.53 43.86 58.1M
2023-03-07 44.90 45.28 44.23 44.44 63.9M
2023-03-06 43.52 45.34 43.10 45.02 108.6M
2023-03-03 43.41 43.83 43.26 43.36 36.8M
2023-03-02 44.31 44.44 43.36 43.40 55.5M
2023-03-01 44.24 44.44 43.88 44.14 48.2M
2023-02-28 44.22 44.55 43.54 44.24 48.6M
2023-02-27 44.30 45.10 44.00 44.20 46.1M
2023-02-24 45.85 45.85 44.63 44.71 62.8M
2023-02-23 44.62 46.10 44.56 45.79 103.3M
2023-02-22 44.88 45.27 44.30 44.37 51.4M
2023-02-21 44.20 45.56 44.00 45.19 73.4M
2023-02-20 43.38 44.29 42.90 44.12 66.5M
2023-02-17 44.30 44.68 43.31 43.37 71.4M
2023-02-16 45.10 45.60 44.15 44.44 68.9M
2023-02-15 45.62 46.30 45.08 45.24 56.6M
2023-02-14 45.80 45.85 44.92 45.44 57.9M
2023-02-13 45.40 45.80 45.10 45.62 47.7M
2023-02-10 46.24 46.24 45.15 45.38 58.7M
2023-02-09 45.40 46.33 45.30 46.24 56.5M
2023-02-08 46.06 46.44 45.81 45.88 39.8M
2023-02-07 46.72 46.79 45.81 46.04 51.8M
2023-02-06 46.58 46.85 45.80 46.40 65.5M
2023-02-03 48.37 48.37 46.20 47.01 112.3M
2023-02-02 48.70 49.48 48.32 48.65 85.5M
2023-02-01 48.48 48.78 47.83 48.69 87.0M
2023-01-31 48.10 48.82 47.98 48.15 92.4M
2023-01-30 48.35 48.56 47.50 48.00 142.4M
2023-01-20 45.15 47.15 45.13 47.15 145.2M
2023-01-19 44.31 44.99 44.22 44.73 62.2M
2023-01-18 44.70 45.50 44.23 44.73 85.6M
2023-01-17 44.10 44.55 43.70 44.28 66.1M
2023-01-16 43.40 44.45 42.86 44.00 96.3M
2023-01-13 44.25 44.30 42.81 43.40 85.5M
2023-01-12 42.59 43.93 42.48 43.39 120.9M
2023-01-11 42.96 43.16 42.30 42.40 76.4M
2023-01-10 42.88 43.40 42.26 42.57 96.0M
2023-01-09 42.90 43.08 42.11 42.27 78.9M
2023-01-06 41.15 43.58 41.15 42.67 158.7M
2023-01-05 40.88 41.65 40.61 41.07 88.4M
2023-01-04 42.12 42.19 40.43 40.65 92.0M
2023-01-03 42.06 42.38 40.95 42.03 73.5M