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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.87 | 12.02 | 11.81 | 12.00 | +1.27% | 0.41 | 0.69% |
| 2025-08-19 | 11.68 | 12.18 | 11.67 | 11.85 | +1.46% | 0.71 | 1.17% |
| 2025-08-18 | 11.98 | 11.98 | 11.57 | 11.68 | -1.68% | 0.82 | 1.38% |
| 2025-08-15 | 11.87 | 11.91 | 11.66 | 11.88 | +0.93% | 0.46 | 0.77% |
| 2025-08-14 | 11.87 | 11.98 | 11.73 | 11.77 | -0.84% | 0.75 | 1.26% |
| 2025-08-13 | 12.09 | 12.12 | 11.83 | 11.87 | -1.08% | 0.61 | 1.01% |
| 2025-08-12 | 11.56 | 12.08 | 11.52 | 12.00 | +3.81% | 0.98 | 1.64% |
| 2025-08-11 | 11.33 | 11.65 | 11.21 | 11.56 | +2.21% | 0.67 | 1.15% |
| 2025-08-08 | 11.18 | 11.59 | 11.13 | 11.31 | +1.07% | 0.61 | 1.05% |
| 2025-08-07 | 11.09 | 11.20 | 11.00 | 11.19 | +0.90% | 0.32 | 0.58% |
| 2025-08-06 | 11.16 | 11.18 | 11.06 | 11.09 | -0.63% | 0.23 | 0.41% |
| 2025-08-05 | 11.16 | 11.26 | 11.12 | 11.16 | 0.00% | 0.34 | 0.60% |
| 2025-08-04 | 10.89 | 11.24 | 10.73 | 11.16 | +2.48% | 0.55 | 0.99% |
| 2025-08-01 | 10.70 | 10.97 | 10.70 | 10.89 | +1.40% | 0.29 | 0.53% |
| 2025-07-31 | 10.94 | 10.94 | 10.72 | 10.74 | -1.83% | 0.33 | 0.60% |
| 2025-07-30 | 10.91 | 10.95 | 10.83 | 10.94 | +0.37% | 0.27 | 0.49% |
| 2025-07-29 | 10.89 | 10.94 | 10.79 | 10.90 | -0.27% | 0.23 | 0.41% |
| 2025-07-28 | 11.09 | 11.09 | 10.89 | 10.93 | -1.00% | 0.32 | 0.58% |
| 2025-07-25 | 10.99 | 11.11 | 10.94 | 11.04 | +0.46% | 0.36 | 0.64% |
| 2025-07-24 | 10.93 | 11.01 | 10.92 | 10.99 | +0.55% | 0.32 | 0.58% |