隆基股份(601012)每日行情_财经

隆基股份(601012)每日行情 每周行情每月行情

日期	开盘价	最高价	最低价	收盘价	成交量	成交额	涨跌额	涨跌幅
2021-01-25	120.54	125.00	113.70	116.77	1155618手	1395303万	-2.93	-2.45%
2021-01-22	114.05	121.91	114.05	119.70	888397手	1049909万	5.68	4.98%
2021-01-21	109.76	115.66	107.50	114.02	954058手	1062526万	5.71	5.27%
2021-01-20	103.30	108.38	101.80	108.31	739911手	781332万	5.81	5.67%
2021-01-19	105.50	106.87	101.08	102.50	615736手	638596万	-0.67	-0.65%
2021-01-18	100.00	104.30	99.37	103.17	712452手	728608万	0.82	0.80%
2021-01-15	99.90	103.35	98.51	102.35	790026手	799464万	1.36	1.35%
2021-01-14	106.00	106.12	99.99	100.99	1209975手	1237836万	-7.19	-6.65%
2021-01-13	110.12	114.37	106.65	108.18	879976手	971076万	-1.77	-1.61%
2021-01-12	105.66	110.62	104.88	109.95	854056手	923393万	3.80	3.58%
2021-01-11	110.80	110.80	104.77	106.15	985286手	1053144万	-4.25	-3.85%
2021-01-08	116.00	117.00	106.94	110.40	1266200手	1407678万	-3.15	-2.77%
2021-01-07	109.58	114.78	107.50	113.55	988987手	1098979万	6.55	6.12%
2021-01-06	104.91	108.30	103.55	107.00	862447手	913346万	2.13	2.03%
2021-01-05	99.01	106.88	97.90	104.87	991979手	1022750万	4.77	4.76%
2021-01-04	92.20	101.42	92.20	100.10	1132259手	1110783万	7.90	8.57%
2020-12-31	91.80	93.73	89.13	92.20	851979手	781665万	1.46	1.61%
2020-12-30	90.00	92.32	88.54	90.74	758329手	690021万	2.34	2.65%
2020-12-29	92.39	92.40	87.60	88.40	871119手	776557万	-3.75	-4.07%
2020-12-28	93.47	94.70	90.80	92.15	633567手	584180万	-1.30	-1.39%
2020-12-25	91.50	93.93	90.20	93.45	778593手	716435万	2.85	3.15%
2020-12-24	90.98	92.37	89.47	90.60	594673手	539050万	-1.60	-1.74%
2020-12-23	89.88	93.54	89.09	92.20	932495手	851603万	4.30	4.89%
2020-12-22	86.50	90.94	86.00	87.90	1244895手	1102568万	2.48	2.90%
2020-12-21	84.00	85.42	82.01	85.42	1048520手	887733万	7.77	10.01%
2020-12-18	74.75	77.80	74.44	77.65	493018手	379421万	2.84	3.80%
2020-12-17	75.27	75.47	73.00	74.81	456602手	339259万	-1.19	-1.57%
2020-12-16	78.00	78.00	75.46	76.00	433947手	331664万	-0.31	-0.41%
2020-12-15	75.77	76.55	74.15	76.31	496900手	373993万	0.54	0.71%
2020-12-14	74.00	77.49	73.30	75.77	648125手	488393万	2.97	4.08%
2020-12-11	75.00	75.08	72.02	72.80	521764手	383704万	-1.30	-1.75%
2020-12-10	73.00	75.25	71.75	74.10	576867手	426950万	0.73	0.99%
2020-12-09	72.58	74.10	72.10	73.37	454779手	334265万	0.83	1.14%
2020-12-08	72.00	73.48	71.50	72.54	448745手	325863万	0.82	1.14%
2020-12-07	69.78	72.25	69.20	71.72	553025手	392896万	2.48	3.58%
2020-12-04	69.45	69.66	67.60	69.24	371772手	254461万	-0.19	-0.27%
2020-12-03	70.00	70.34	69.01	69.43	241341手	167929万	0.73	1.06%
2020-11-30	69.01	69.55	67.80	68.70	417149手	286788万	-0.80	-1.15%
2020-11-27	67.37	69.90	66.80	69.50	559505手	383651万	2.03	3.01%
2020-11-26	66.40	67.60	65.10	67.47	381729手	253457万	0.69	1.03%
2020-11-25	67.06	68.56	66.18	66.78	351771手	236477万	-0.10	-0.15%
2020-11-24	67.64	67.64	65.67	66.88	366998手	244992万	-0.82	-1.21%
2020-11-23	67.59	68.40	65.79	67.70	568235手	382811万	0.81	1.21%
2020-11-20	65.88	67.28	64.89	66.89	517150手	343242万	2.06	3.18%
2020-11-19	63.10	65.00	62.33	64.83	586946手	376721万	2.09	3.33%
2020-11-18	64.90	65.42	62.00	62.74	882509手	558171万	-2.45	-3.76%
2020-11-17	66.92	67.29	64.50	65.19	510185手	332765万	-1.68	-2.51%
2020-11-16	66.69	67.85	64.10	66.87	651263手	430297万	0.31	0.47%
2020-11-13	70.07	70.19	64.07	66.56	1422071手	949340万	-3.49	-4.98%
2020-11-12	74.59	74.80	69.80	70.05	877083手	621471万	-2.95	-4.04%
2020-11-11	74.00	76.90	73.00	73.00	637120手	476981万	-1.79	-2.39%
2020-11-10	72.40	76.09	70.33	74.79	734477手	542153万	2.62	3.63%
2020-11-09	71.45	74.21	69.83	72.17	733819手	530178万	0.84	1.18%
2020-11-06	75.50	76.20	70.53	71.33	731941手	529735万	-2.66	-3.60%
2020-11-05	72.00	74.21	71.80	73.99	849666手	620140万	4.19	6.00%
2020-11-04	70.96	71.83	67.97	69.80	773005手	540499万	-1.16	-1.64%
2020-11-03	74.10	74.52	70.02	70.96	717665手	512433万	-2.77	-3.76%
2020-11-02	70.51	75.66	70.12	73.73	901187手	663631万	-2.26	-2.97%
2020-10-30	74.99	76.81	73.36	75.99	632506手	475489万	1.79	2.41%
2020-10-29	71.00	75.25	70.50	74.20	543868手	399057万	2.04	2.83%
2020-10-28	70.00	72.95	70.00	72.16	534438手	383626万	0.82	1.15%
2020-10-27	69.70	71.60	68.68	71.34	470793手	330492万	1.03	1.47%
2020-10-26	67.00	71.28	65.70	70.31	732022手	505680万	2.36	3.47%
2020-10-23	71.10	72.13	67.50	67.95	569289手	395717万	-2.55	-3.62%
2020-10-22	71.66	71.66	69.03	70.50	508666手	358702万	-1.50	-2.08%
2020-10-21	73.99	74.35	70.70	72.00	489452手	352306万	-1.09	-1.49%
2020-10-20	71.73	73.48	71.10	73.09	569713手	411792万	1.59	2.22%
2020-10-19	76.48	76.79	70.52	71.50	1034738手	750026万	-4.82	-6.32%
2020-10-16	77.72	78.56	75.88	76.32	430356手	329924万	-1.58	-2.03%
2020-10-15	80.95	81.00	75.01	77.90	638418手	494588万	-1.92	-2.40%
2020-10-14	79.88	81.70	78.50	79.82	736583手	589443万	-2.87	-3.47%
2020-10-13	81.80	83.27	79.51	82.69	446705手	364390万	-0.04	-0.05%
2020-10-12	82.82	83.10	80.50	82.73	589414手	483233万	0.73	0.89%
2020-10-09	80.27	82.51	79.10	82.00	884361手	720757万	6.99	9.32%
2020-09-30	74.56	76.71	74.56	75.01	388607手	294176万	-0.08	-0.11%
2020-09-29	75.10	75.90	73.31	75.09	410293手	307297万	1.09	1.47%
2020-09-28	72.68	76.00	72.15	74.00	600078手	444706万	2.88	4.05%
2020-09-25	70.96	73.02	68.75	71.12	540741手	385410万	1.43	2.05%
2020-09-24	75.89	76.40	69.61	69.69	957772手	691574万	-7.30	-9.48%
2020-09-23	71.11	76.99	69.90	76.99	808677手	594848万	7.00	10.00%
2020-09-22	71.00	71.41	69.34	69.99	373838手	263354万	-1.20	-1.69%
2020-09-21	72.96	73.66	70.01	71.19	499631手	356168万	-0.86	-1.19%
2020-09-18	74.20	74.71	71.10	72.05	651742手	472391万	-2.45	-3.29%
2020-09-17	72.12	75.49	71.60	74.50	515346手	380322万	1.30	1.78%
2020-09-16	72.99	76.20	71.85	73.20	654078手	483026万	1.23	1.71%
2020-09-15	71.90	73.00	70.85	71.97	424468手	305253万	-0.85	-1.17%
2020-09-14	71.70	74.53	71.30	72.82	862008手	629052万	3.00	4.30%
2020-09-11	64.76	70.10	64.16	69.82	779208手	525114万	5.91	9.25%
2020-09-10	63.58	65.44	62.74	63.91	403544手	259263万	1.06	1.69%
2020-09-09	61.82	63.63	59.72	62.85	529008手	327174万	-0.65	-1.02%
2020-09-08	62.39	65.29	61.50	63.50	474638手	301073万	0.98	1.57%
2020-09-07	66.00	67.00	61.90	62.52	494965手	316874万	-3.88	-5.84%
2020-09-04	65.00	67.33	63.88	66.40	472793手	310210万	-0.05	-0.07%
2020-09-03	67.95	68.20	65.75	66.45	424138手	283600万	-1.56	-2.29%
2020-09-02	68.00	68.49	65.99	68.01	431362手	290492万	0.73	1.08%
N 2020-09-01	63.30	67.28	63.20	67.28	534591手	351666万	4.00	6.32%
N 2020-08-31	62.99	65.67	62.31	63.28	546174手	349779万	0.32	0.51%
N 2020-08-28	63.00	63.65	59.51	62.96	792738手	490206万	2.36	3.89%
N 2020-08-27	57.92	60.85	57.72	60.60	585438手	349523万	3.00	5.21%
N 2020-08-26	58.20	59.18	56.40	57.60	423082手	243145万	-1.25	-2.12%
2020-08-25	58.35	59.62	57.70	58.85	432118手	253845万	0.55	0.94%
2020-08-24	55.00	58.73	54.69	58.30	796274手	451200万	4.30	7.96%
N 2020-08-21	52.96	55.02	52.80	54.00	605069手	326519万	2.58	5.02%
N 2020-08-20	53.52	54.58	51.30	51.42	611025手	320070万	-2.12	-3.96%
N 2020-08-19	57.19	57.30	53.54	53.54	558760手	307320万	-3.26	-5.74%
N 2020-08-18	56.02	58.30	55.68	56.80	463431手	263590万	0.78	1.39%
2020-08-17	55.81	56.89	55.31	56.02	454075手	253841万	-0.33	-0.59%
2020-08-14	55.46	56.71	54.72	56.35	303241手	169224万	0.26	0.46%
2020-08-13	56.50	57.10	55.38	56.09	345169手	194717万	0.73	1.32%
N 2020-08-12	57.00	57.00	54.01	55.36	612388手	337090万	-1.64	-2.88%
2020-08-11	59.00	59.85	56.48	57.00	458903手	267288万	-1.68	-2.86%
N 2020-08-10	58.00	60.11	56.98	58.68	573548手	336698万	0.48	0.82%
N 2020-08-07	55.51	59.35	55.51	58.20	753299手	433428万	2.70	4.87%
2020-08-06	57.50	57.79	54.84	55.50	594630手	331917万	-2.42	-4.18%
2020-08-05	58.35	58.50	55.58	57.92	508812手	290269万	-0.59	-1.01%
2020-08-04	57.75	58.94	56.94	58.51	400627手	231983万	0.81	1.40%
N 2020-08-03	58.20	59.89	57.42	57.70	577500手	337881万	0.90	1.58%
N 2020-07-31	56.00	57.97	55.05	56.80	684429手	387760万	-0.52	-0.91%
2020-07-30	54.86	57.62	53.51	57.32	866994手	479679万	2.84	5.21%
2020-07-29	53.80	55.62	52.11	54.48	718784手	390702万	1.41	2.66%
2020-07-28	53.80	54.08	51.69	53.07	570001手	300784万	-0.73	-1.36%
N 2020-07-27	53.26	55.22	52.68	53.80	891550手	480626万	2.60	5.08%