绿能慧充(600212)股票行情
绿能慧充(600212)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 7.43 | 7.46 | 0.04 | 0.54% | 7.37 | 7.48 | 81282 | 6047.41 | 1.53% |
| 2026-03-24 | 7.15 | 7.42 | 0.38 | 5.40% | 7.11 | 7.45 | 132488 | 9613.87 | 2.49% |
| 2026-03-23 | 7.31 | 7.04 | -0.42 | -5.63% | 7.01 | 7.40 | 157836 | 11354.77 | 2.97% |
| 2026-03-20 | 7.36 | 7.46 | -0.02 | -0.27% | 7.36 | 7.63 | 113031 | 8498.55 | 2.13% |
| 2026-03-19 | 7.56 | 7.48 | -0.15 | -1.97% | 7.46 | 7.59 | 75282 | 5653.69 | 1.42% |
| 2026-03-18 | 7.60 | 7.63 | 0.05 | 0.66% | 7.52 | 7.64 | 60125 | 4558.11 | 1.13% |
| 2026-03-17 | 7.76 | 7.58 | -0.18 | -2.32% | 7.56 | 7.77 | 101653 | 7781.39 | 1.91% |
| 2026-03-16 | 7.63 | 7.76 | 0.18 | 2.37% | 7.58 | 7.80 | 147339 | 11385.30 | 2.77% |
| 2026-03-13 | 7.64 | 7.58 | -0.13 | -1.69% | 7.56 | 7.74 | 108732 | 8305.47 | 2.05% |
| 2026-03-12 | 7.69 | 7.71 | 0.00 | 0.00% | 7.58 | 7.80 | 128417 | 9842.52 | 2.42% |
| 2026-03-11 | 7.77 | 7.71 | -0.04 | -0.52% | 7.71 | 7.78 | 68331 | 5283.46 | 1.29% |
| 2026-03-10 | 7.70 | 7.75 | 0.08 | 1.04% | 7.66 | 7.76 | 85700 | 6625.39 | 1.61% |
| 2026-03-09 | 7.66 | 7.67 | -0.05 | -0.65% | 7.57 | 7.70 | 112293 | 8564.79 | 2.11% |
| 2026-03-06 | 7.45 | 7.72 | 0.26 | 3.49% | 7.45 | 7.73 | 178304 | 13688.34 | 3.36% |
| 2026-03-05 | 7.35 | 7.46 | 0.18 | 2.47% | 7.35 | 7.51 | 93247 | 6944.10 | 1.76% |
| 2026-03-04 | 7.12 | 7.28 | 0.03 | 0.41% | 7.12 | 7.34 | 77249 | 5606.17 | 1.45% |
| 2026-03-03 | 7.51 | 7.25 | -0.29 | -3.85% | 7.23 | 7.59 | 154020 | 11394.73 | 2.90% |
| 2026-03-02 | 7.62 | 7.54 | -0.16 | -2.08% | 7.46 | 7.63 | 136030 | 10261.33 | 2.56% |
| 2026-02-27 | 7.70 | 7.70 | -0.01 | -0.13% | 7.65 | 7.72 | 92541 | 7106.70 | 1.74% |
| 2026-02-26 | 7.78 | 7.71 | -0.06 | -0.77% | 7.66 | 7.78 | 89659 | 6906.95 | 1.69% |
| 2026-02-25 | 7.80 | 7.77 | -0.01 | -0.13% | 7.73 | 7.80 | 100664 | 7817.83 | 1.90% |
| 2026-02-24 | 7.69 | 7.78 | 0.17 | 2.23% | 7.64 | 7.83 | 109764 | 8504.63 | 2.07% |
| 2026-02-13 | 7.70 | 7.61 | -0.09 | -1.17% | 7.56 | 7.73 | 102075 | 7800.83 | 1.92% |
| 2026-02-12 | 7.84 | 7.70 | -0.12 | -1.53% | 7.68 | 7.86 | 131128 | 10153.50 | 2.47% |
| 2026-02-11 | 7.80 | 7.82 | 0.03 | 0.39% | 7.80 | 7.94 | 95403 | 7491.23 | 1.80% |
| 2026-02-10 | 7.77 | 7.79 | 0.04 | 0.52% | 7.73 | 7.86 | 96339 | 7529.28 | 1.81% |
| 2026-02-09 | 7.77 | 7.75 | 0.03 | 0.39% | 7.73 | 7.79 | 92861 | 7196.44 | 1.75% |
| 2026-02-06 | 7.70 | 7.72 | 0.00 | 0.00% | 7.66 | 7.75 | 66677 | 5143.44 | 1.26% |
| 2026-02-05 | 7.78 | 7.72 | -0.06 | -0.77% | 7.70 | 7.79 | 69049 | 5338.65 | 1.30% |
| 2026-02-04 | 7.80 | 7.78 | -0.05 | -0.64% | 7.73 | 7.82 | 80568 | 6265.79 | 1.52% |
| 2026-02-03 | 7.72 | 7.83 | 0.13 | 1.69% | 7.69 | 7.84 | 99676 | 7720.35 | 1.88% |
| 2026-02-02 | 7.84 | 7.70 | -0.17 | -2.16% | 7.67 | 7.89 | 140118 | 10910.10 | 2.64% |
| 2026-01-30 | 7.81 | 7.87 | 0.03 | 0.38% | 7.75 | 7.88 | 123156 | 9641.67 | 2.32% |
| 2026-01-29 | 7.90 | 7.84 | -0.12 | -1.51% | 7.83 | 7.98 | 158749 | 12516.85 | 2.99% |
| 2026-01-28 | 8.05 | 7.96 | -0.11 | -1.36% | 7.92 | 8.07 | 172153 | 13723.74 | 3.24% |
| 2026-01-27 | 8.09 | 8.07 | -0.07 | -0.86% | 7.80 | 8.13 | 314438 | 24981.67 | 5.92% |
| 2026-01-26 | 8.48 | 8.14 | -0.36 | -4.24% | 8.07 | 8.50 | 309844 | 25538.13 | 5.83% |
| 2026-01-23 | 8.06 | 8.50 | 0.44 | 5.46% | 8.06 | 8.61 | 484021 | 40518.00 | 9.11% |
| 2026-01-22 | 8.09 | 8.06 | 0.00 | 0.00% | 8.03 | 8.09 | 109297 | 8806.62 | 2.06% |
| 2026-01-21 | 8.04 | 8.06 | 0.02 | 0.25% | 7.88 | 8.07 | 133894 | 10723.28 | 2.52% |
| 2026-01-20 | 8.18 | 8.04 | -0.14 | -1.71% | 8.01 | 8.23 | 169064 | 13659.22 | 3.18% |
| 2026-01-19 | 8.03 | 8.18 | 0.11 | 1.36% | 8.03 | 8.22 | 201193 | 16414.77 | 3.79% |
| 2026-01-16 | 8.00 | 8.07 | 0.11 | 1.38% | 8.00 | 8.22 | 273207 | 22230.56 | 5.14% |
| 2026-01-15 | 8.05 | 7.96 | -0.12 | -1.49% | 7.93 | 8.11 | 177452 | 14173.56 | 3.34% |
| 2026-01-14 | 8.00 | 8.08 | 0.08 | 1.00% | 7.99 | 8.17 | 238827 | 19296.52 | 4.50% |
| 2026-01-13 | 8.15 | 8.00 | -0.15 | -1.84% | 7.98 | 8.17 | 238891 | 19211.06 | 4.50% |
| 2026-01-12 | 8.12 | 8.15 | 0.07 | 0.87% | 8.05 | 8.15 | 225591 | 18301.72 | 4.25% |
| 2026-01-09 | 8.05 | 8.08 | 0.00 | 0.00% | 8.02 | 8.12 | 170144 | 13743.19 | 3.20% |
| 2026-01-08 | 8.01 | 8.08 | 0.08 | 1.00% | 7.95 | 8.12 | 175104 | 14113.80 | 3.30% |
| 2026-01-07 | 8.07 | 8.00 | -0.06 | -0.74% | 7.97 | 8.12 | 184105 | 14787.63 | 3.47% |
| 2026-01-06 | 8.08 | 8.06 | -0.02 | -0.25% | 8.02 | 8.10 | 163524 | 13181.54 | 3.08% |
| 2026-01-05 | 8.10 | 8.08 | 0.03 | 0.37% | 8.00 | 8.13 | 135652 | 10929.83 | 2.55% |
| 2025-12-31 | 8.15 | 8.05 | -0.02 | -0.25% | 7.96 | 8.27 | 155066 | 12508.49 | 2.92% |
| 2025-12-30 | 8.19 | 8.07 | -0.12 | -1.47% | 8.06 | 8.21 | 132783 | 10769.10 | 2.52% |
| 2025-12-29 | 8.32 | 8.19 | -0.13 | -1.56% | 8.15 | 8.32 | 139131 | 11403.60 | 2.64% |
| 2025-12-26 | 8.27 | 8.32 | 0.05 | 0.60% | 8.19 | 8.55 | 208711 | 17466.56 | 3.96% |
| 2025-12-25 | 8.31 | 8.27 | -0.07 | -0.84% | 8.21 | 8.32 | 100210 | 8264.91 | 1.90% |
| 2025-12-24 | 8.21 | 8.34 | 0.13 | 1.58% | 8.15 | 8.34 | 89518 | 7421.38 | 1.70% |
| 2025-12-23 | 8.40 | 8.21 | -0.19 | -2.26% | 8.18 | 8.40 | 114111 | 9427.88 | 2.16% |
| 2025-12-22 | 8.30 | 8.40 | 0.11 | 1.33% | 8.28 | 8.47 | 137855 | 11596.96 | 2.61% |
| 2025-12-19 | 8.00 | 8.29 | 0.23 | 2.85% | 8.00 | 8.44 | 198295 | 16502.20 | 3.76% |
| 2025-12-18 | 8.11 | 8.06 | -0.05 | -0.62% | 8.03 | 8.15 | 84792 | 6855.78 | 1.61% |
| 2025-12-17 | 8.12 | 8.11 | -0.01 | -0.12% | 7.90 | 8.22 | 151414 | 12175.15 | 2.87% |
| 2025-12-16 | 8.58 | 8.12 | -0.49 | -5.69% | 8.10 | 8.59 | 235771 | 19433.28 | 4.47% |
| 2025-12-15 | 8.25 | 8.61 | 0.35 | 4.24% | 8.24 | 8.67 | 290250 | 24840.59 | 5.51% |
| 2025-12-12 | 8.16 | 8.26 | 0.07 | 0.85% | 8.12 | 8.33 | 66938 | 5532.16 | 1.27% |
| 2025-12-11 | 8.29 | 8.19 | -0.05 | -0.61% | 8.18 | 8.39 | 84157 | 6939.75 | 1.63% |
| 2025-12-10 | 8.30 | 8.24 | -0.10 | -1.20% | 8.21 | 8.36 | 78919 | 6517.59 | 1.53% |
| 2025-12-09 | 8.48 | 8.34 | -0.16 | -1.88% | 8.31 | 8.54 | 132396 | 11120.31 | 2.57% |
| 2025-12-08 | 8.57 | 8.50 | 0.06 | 0.71% | 8.46 | 8.98 | 268430 | 23263.04 | 5.21% |
| 2025-12-05 | 8.21 | 8.44 | 0.23 | 2.80% | 8.12 | 8.44 | 112419 | 9344.13 | 2.18% |
| 2025-12-04 | 8.32 | 8.21 | -0.11 | -1.32% | 8.12 | 8.34 | 81714 | 6703.66 | 1.59% |
| 2025-12-03 | 8.35 | 8.32 | 0.00 | 0.00% | 8.26 | 8.40 | 94140 | 7829.42 | 1.83% |
| 2025-12-02 | 8.41 | 8.32 | -0.12 | -1.42% | 8.30 | 8.47 | 65845 | 5491.29 | 1.28% |
| 2025-12-01 | 8.32 | 8.44 | 0.10 | 1.20% | 8.32 | 8.62 | 122042 | 10333.51 | 2.37% |
| 2025-11-28 | 8.36 | 8.34 | -0.08 | -0.95% | 8.30 | 8.48 | 143021 | 11968.74 | 2.78% |
| 2025-11-27 | 7.98 | 8.42 | 0.45 | 5.65% | 7.96 | 8.50 | 301779 | 25083.57 | 5.86% |
| 2025-11-26 | 8.11 | 7.97 | -0.13 | -1.60% | 7.96 | 8.22 | 108603 | 8761.61 | 2.11% |
| 2025-11-25 | 7.97 | 8.10 | 0.22 | 2.79% | 7.90 | 8.20 | 144720 | 11707.24 | 2.81% |
| 2025-11-24 | 7.81 | 7.88 | 0.13 | 1.68% | 7.75 | 7.92 | 86470 | 6770.92 | 1.68% |
上证大盘股票行情在线 K线走势图
绿能慧充(600212)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
