鲁阳节能 sz.002088
9.02
0.00%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.16 | 9.23 | 8.93 | 9.02 | 0.00% | 0.18 | 0.40% |
| 2026-05-22 | 8.82 | 9.10 | 8.75 | 9.02 | +2.85% | 0.23 | 0.52% |
| 2026-05-21 | 9.09 | 9.20 | 8.76 | 8.77 | -3.31% | 0.32 | 0.71% |
| 2026-05-20 | 9.16 | 9.23 | 9.00 | 9.07 | -1.95% | 0.18 | 0.40% |
| 2026-05-19 | 9.14 | 9.33 | 9.10 | 9.25 | +1.20% | 0.23 | 0.50% |
| 2026-05-18 | 9.39 | 9.39 | 9.04 | 9.14 | -3.28% | 0.40 | 0.86% |
| 2026-05-15 | 9.63 | 9.65 | 9.40 | 9.45 | -1.97% | 0.30 | 0.62% |
| 2026-05-14 | 9.75 | 9.95 | 9.53 | 9.64 | -1.03% | 0.51 | 1.03% |
| 2026-05-13 | 9.81 | 9.85 | 9.72 | 9.74 | -0.61% | 0.25 | 0.50% |
| 2026-05-12 | 10.08 | 10.09 | 9.79 | 9.80 | -2.00% | 0.34 | 0.68% |
| 2026-05-11 | 10.08 | 10.13 | 9.92 | 10.00 | -0.70% | 0.35 | 0.69% |
| 2026-05-08 | 9.95 | 10.10 | 9.93 | 10.07 | +1.41% | 0.28 | 0.55% |
| 2026-05-07 | 10.10 | 10.11 | 9.91 | 9.93 | -1.29% | 0.35 | 0.69% |
| 2026-05-06 | 9.95 | 10.16 | 9.87 | 10.06 | +1.93% | 0.46 | 0.91% |
| 2026-04-30 | 10.08 | 10.13 | 9.86 | 9.87 | -2.85% | 0.54 | 1.07% |
| 2026-04-29 | 10.10 | 10.32 | 9.97 | 10.16 | -2.40% | 0.54 | 1.05% |
| 2026-04-28 | 10.39 | 10.65 | 10.26 | 10.41 | -0.19% | 0.46 | 0.86% |
| 2026-04-27 | 10.15 | 10.68 | 9.99 | 10.43 | +2.36% | 0.64 | 1.22% |
| 2026-04-24 | 10.31 | 10.36 | 10.15 | 10.19 | -1.07% | 0.31 | 0.59% |
| 2026-04-23 | 10.38 | 10.42 | 10.23 | 10.30 | -0.68% | 0.30 | 0.58% |