绿色动力(601330)股票行情 绿色动力股票行情 601330股票行情_爱股网
绿色动力(601330)股票行情
绿色动力(601330)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 |
|---|
| 2025-10-24 | 7.26 | 7.24 | -0.07 | -0.96% | 7.19 | 7.31 | 99645 | 7213.04 | 1.01% |
| 2025-10-23 | 7.16 | 7.31 | 0.15 | 2.09% | 7.14 | 7.46 | 175254 | 12785.25 | 1.77% |
| 2025-10-22 | 7.17 | 7.16 | -0.01 | -0.14% | 7.14 | 7.21 | 52718 | 3785.91 | 0.53% |
| 2025-10-21 | 7.10 | 7.17 | 0.09 | 1.27% | 7.06 | 7.18 | 62007 | 4435.69 | 0.63% |
| 2025-10-20 | 7.10 | 7.08 | 0.00 | 0.00% | 6.97 | 7.13 | 53815 | 3789.51 | 0.54% |
| 2025-10-17 | 7.07 | 7.08 | 0.01 | 0.14% | 7.06 | 7.14 | 61929 | 4394.62 | 0.63% |
| 2025-10-16 | 7.19 | 7.07 | -0.05 | -0.70% | 7.05 | 7.19 | 43870 | 3113.19 | 0.44% |
| 2025-10-15 | 7.09 | 7.12 | 0.03 | 0.42% | 7.05 | 7.12 | 60497 | 4289.38 | 0.61% |
| 2025-10-14 | 7.06 | 7.09 | 0.03 | 0.42% | 7.04 | 7.12 | 76963 | 5450.80 | 0.78% |
| 2025-10-13 | 6.98 | 7.06 | -0.02 | -0.28% | 6.93 | 7.08 | 78811 | 5514.18 | 0.80% |
| 2025-10-10 | 6.96 | 7.08 | 0.11 | 1.58% | 6.94 | 7.09 | 103275 | 7286.65 | 1.04% |
| 2025-10-09 | 6.95 | 6.97 | 0.02 | 0.29% | 6.91 | 6.99 | 67164 | 4668.29 | 0.68% |
| 2025-09-30 | 6.98 | 6.95 | 0.02 | 0.29% | 6.89 | 6.98 | 51465 | 3570.37 | 0.52% |
| 2025-09-29 | 6.87 | 6.93 | 0.06 | 0.87% | 6.77 | 6.95 | 48402 | 3327.57 | 0.49% |
| 2025-09-26 | 6.84 | 6.87 | 0.00 | 0.00% | 6.82 | 6.91 | 28205 | 1941.72 | 0.29% |
| 2025-09-25 | 6.95 | 6.87 | -0.07 | -1.01% | 6.84 | 6.95 | 46793 | 3217.55 | 0.47% |
| 2025-09-24 | 6.86 | 6.94 | 0.05 | 0.73% | 6.83 | 7.01 | 74852 | 5199.71 | 0.76% |
| 2025-09-23 | 6.77 | 6.89 | 0.12 | 1.77% | 6.67 | 6.90 | 97201 | 6597.77 | 0.98% |
| 2025-09-22 | 6.82 | 6.77 | -0.07 | -1.02% | 6.74 | 6.91 | 75612 | 5137.71 | 0.76% |
| 2025-09-19 | 6.92 | 6.84 | -0.09 | -1.30% | 6.81 | 6.95 | 87611 | 6010.66 | 0.89% |
| 2025-09-18 | 7.11 | 6.93 | -0.21 | -2.94% | 6.89 | 7.12 | 96318 | 6757.82 | 0.97% |
| 2025-09-17 | 7.14 | 7.14 | 0.02 | 0.28% | 7.07 | 7.15 | 51236 | 3644.21 | 0.52% |
| 2025-09-16 | 7.13 | 7.12 | 0.00 | 0.00% | 7.08 | 7.15 | 45093 | 3207.44 | 0.46% |
| 2025-09-15 | 7.14 | 7.12 | -0.02 | -0.28% | 7.09 | 7.16 | 61756 | 4396.15 | 0.62% |
| 2025-09-12 | 7.19 | 7.14 | -0.02 | -0.28% | 7.12 | 7.19 | 56482 | 4038.87 | 0.57% |
| 2025-09-11 | 7.18 | 7.16 | -0.03 | -0.42% | 7.12 | 7.18 | 57190 | 4091.15 | 0.58% |
| 2025-09-10 | 7.22 | 7.19 | 0.01 | 0.14% | 7.10 | 7.22 | 77865 | 5575.73 | 0.79% |
| 2025-09-09 | 7.25 | 7.18 | -0.04 | -0.55% | 7.14 | 7.28 | 98931 | 7130.79 | 1.00% |
| 2025-09-08 | 7.07 | 7.22 | 0.16 | 2.27% | 7.03 | 7.23 | 122531 | 8779.24 | 1.24% |
| 2025-09-05 | 6.97 | 7.06 | 0.08 | 1.15% | 6.94 | 7.06 | 75520 | 5301.23 | 0.76% |
| 2025-09-04 | 6.96 | 6.98 | 0.06 | 0.87% | 6.89 | 6.99 | 64348 | 4470.02 | 0.65% |
| 2025-09-03 | 6.95 | 6.92 | -0.02 | -0.29% | 6.88 | 6.98 | 61362 | 4253.06 | 0.62% |
| 2025-09-02 | 7.01 | 6.94 | -0.05 | -0.72% | 6.88 | 7.01 | 73389 | 5085.27 | 0.74% |
| 2025-09-01 | 7.06 | 6.99 | -0.04 | -0.57% | 6.96 | 7.08 | 75032 | 5249.18 | 0.76% |
| 2025-08-29 | 7.02 | 7.03 | 0.03 | 0.43% | 6.96 | 7.06 | 95632 | 6706.89 | 0.97% |
| 2025-08-28 | 7.03 | 7.00 | -0.02 | -0.28% | 6.85 | 7.07 | 94497 | 6573.93 | 0.96% |
| 2025-08-27 | 7.22 | 7.02 | -0.18 | -2.50% | 7.02 | 7.22 | 132618 | 9409.97 | 1.34% |
| 2025-08-26 | 7.21 | 7.20 | 0.01 | 0.14% | 7.18 | 7.23 | 83594 | 6020.12 | 0.85% |
| 2025-08-25 | 7.14 | 7.19 | 0.05 | 0.70% | 7.08 | 7.22 | 103103 | 7378.22 | 1.04% |
| 2025-08-22 | 7.20 | 7.14 | -0.06 | -0.83% | 7.09 | 7.21 | 66805 | 4759.14 | 0.68% |
| 2025-08-21 | 7.13 | 7.20 | 0.07 | 0.98% | 7.12 | 7.24 | 65897 | 4737.26 | 0.67% |
| 2025-08-20 | 7.12 | 7.13 | 0.03 | 0.42% | 7.07 | 7.13 | 52813 | 3755.37 | 0.53% |
| 2025-08-19 | 7.13 | 7.10 | -0.01 | -0.14% | 7.05 | 7.13 | 57884 | 4101.90 | 0.59% |
| 2025-08-18 | 7.11 | 7.11 | 0.01 | 0.14% | 7.07 | 7.13 | 88034 | 6244.98 | 0.89% |
| 2025-08-15 | 7.09 | 7.10 | 0.03 | 0.42% | 7.06 | 7.11 | 38586 | 2735.27 | 0.39% |
| 2025-08-14 | 7.23 | 7.07 | -0.16 | -2.21% | 7.06 | 7.24 | 67698 | 4821.03 | 0.68% |
| 2025-08-13 | 7.26 | 7.23 | 0.01 | 0.14% | 7.18 | 7.27 | 41787 | 3013.55 | 0.42% |
| 2025-08-12 | 7.26 | 7.22 | -0.04 | -0.55% | 7.19 | 7.29 | 33117 | 2393.09 | 0.33% |
| 2025-08-11 | 7.21 | 7.26 | 0.06 | 0.83% | 7.16 | 7.39 | 68508 | 4968.38 | 0.69% |
| 2025-08-08 | 7.12 | 7.20 | 0.09 | 1.27% | 7.11 | 7.21 | 47469 | 3402.68 | 0.48% |
| 2025-08-07 | 7.15 | 7.11 | -0.05 | -0.70% | 7.11 | 7.16 | 35831 | 2552.78 | 0.36% |
| 2025-08-06 | 7.14 | 7.16 | 0.02 | 0.28% | 7.11 | 7.16 | 35566 | 2539.94 | 0.36% |
| 2025-08-05 | 7.18 | 7.14 | -0.01 | -0.14% | 7.12 | 7.20 | 49079 | 3508.79 | 0.50% |
| 2025-08-04 | 7.11 | 7.15 | 0.02 | 0.28% | 7.08 | 7.20 | 57733 | 4130.74 | 0.58% |
| 2025-08-01 | 7.07 | 7.13 | 0.06 | 0.85% | 7.05 | 7.14 | 54591 | 3869.75 | 0.55% |
| 2025-07-31 | 7.15 | 7.07 | -0.10 | -1.39% | 7.04 | 7.18 | 80391 | 5702.81 | 0.81% |
| 2025-07-30 | 7.17 | 7.17 | 0.00 | 0.00% | 7.11 | 7.23 | 58570 | 4207.35 | 0.59% |
| 2025-07-29 | 7.48 | 7.37 | -0.13 | -1.73% | 7.32 | 7.49 | 81182 | 5985.79 | 0.82% |
| 2025-07-28 | 7.54 | 7.50 | 0.01 | 0.13% | 7.46 | 7.55 | 49665 | 3718.57 | 0.50% |
| 2025-07-25 | 7.46 | 7.49 | 0.03 | 0.40% | 7.44 | 7.54 | 62954 | 4724.53 | 0.64% |
| 2025-07-24 | 7.42 | 7.46 | 0.05 | 0.67% | 7.40 | 7.49 | 86304 | 6432.13 | 0.87% |
| 2025-07-23 | 7.55 | 7.41 | -0.07 | -0.94% | 7.40 | 7.56 | 70648 | 5288.51 | 0.71% |
| 2025-07-22 | 7.50 | 7.48 | -0.01 | -0.13% | 7.44 | 7.52 | 50924 | 3806.50 | 0.51% |
| 2025-07-21 | 7.44 | 7.49 | 0.05 | 0.67% | 7.44 | 7.51 | 55083 | 4124.56 | 0.56% |
| 2025-07-18 | 7.56 | 7.44 | -0.12 | -1.59% | 7.41 | 7.58 | 97629 | 7278.26 | 0.99% |
| 2025-07-17 | 7.63 | 7.56 | -0.05 | -0.66% | 7.54 | 7.68 | 67644 | 5140.44 | 0.68% |
| 2025-07-16 | 7.54 | 7.61 | 0.06 | 0.79% | 7.52 | 7.63 | 58529 | 4435.06 | 0.59% |
| 2025-07-15 | 7.67 | 7.55 | -0.14 | -1.82% | 7.52 | 7.71 | 75413 | 5713.90 | 0.76% |
| 2025-07-14 | 7.61 | 7.69 | 0.06 | 0.79% | 7.60 | 7.73 | 72173 | 5548.97 | 0.73% |
| 2025-07-11 | 7.71 | 7.63 | -0.08 | -1.04% | 7.61 | 7.73 | 69353 | 5307.04 | 0.70% |
| 2025-07-10 | 7.65 | 7.71 | 0.05 | 0.65% | 7.64 | 7.71 | 46942 | 3603.32 | 0.47% |
| 2025-07-09 | 7.69 | 7.66 | -0.03 | -0.39% | 7.64 | 7.75 | 54736 | 4208.83 | 0.55% |
| 2025-07-08 | 7.73 | 7.69 | -0.01 | -0.13% | 7.64 | 7.76 | 65249 | 5014.92 | 0.66% |
| 2025-07-07 | 7.55 | 7.70 | 0.17 | 2.26% | 7.52 | 7.70 | 78409 | 5989.00 | 0.79% |
| 2025-07-04 | 7.55 | 7.53 | -0.02 | -0.26% | 7.52 | 7.62 | 61238 | 4633.65 | 0.62% |
| 2025-07-03 | 7.63 | 7.55 | -0.10 | -1.31% | 7.52 | 7.68 | 77031 | 5833.36 | 0.78% |
| 2025-07-02 | 7.68 | 7.65 | -0.06 | -0.78% | 7.59 | 7.71 | 77414 | 5905.49 | 0.78% |
| 2025-07-01 | 7.64 | 7.71 | 0.07 | 0.92% | 7.59 | 7.79 | 110880 | 8512.65 | 1.12% |
| 2025-06-30 | 7.62 | 7.64 | 0.02 | 0.26% | 7.51 | 7.65 | 98019 | 7434.06 | 0.99% |
| 2025-06-27 | 7.72 | 7.62 | -0.18 | -2.31% | 7.61 | 7.79 | 101226 | 7762.69 | 1.02% |
上证大盘股票行情在线 K线走势图
绿色动力(601330)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
