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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.06 | 11.12 | 10.92 | 10.93 | -0.82% | 0.43 | 0.77% |
| 2025-07-22 | 10.86 | 11.05 | 10.82 | 11.02 | +1.66% | 0.42 | 0.75% |
| 2025-07-21 | 10.58 | 10.87 | 10.56 | 10.84 | +2.46% | 0.51 | 0.95% |
| 2025-07-18 | 10.53 | 10.60 | 10.53 | 10.58 | +0.38% | 0.20 | 0.37% |
| 2025-07-17 | 10.63 | 10.63 | 10.54 | 10.54 | -0.47% | 0.26 | 0.48% |
| 2025-07-16 | 10.47 | 10.64 | 10.47 | 10.59 | +1.24% | 0.56 | 1.04% |
| 2025-07-15 | 10.77 | 10.81 | 10.38 | 10.46 | -5.77% | 1.37 | 2.58% |
| 2025-07-14 | 11.15 | 11.50 | 11.08 | 11.10 | 0.00% | 0.83 | 1.45% |
| 2025-07-11 | 11.00 | 11.22 | 10.94 | 11.10 | +1.19% | 0.51 | 0.90% |
| 2025-07-10 | 10.95 | 10.99 | 10.89 | 10.97 | +0.27% | 0.22 | 0.40% |
| 2025-07-09 | 10.87 | 10.98 | 10.85 | 10.94 | +0.74% | 0.37 | 0.68% |
| 2025-07-08 | 10.78 | 10.88 | 10.77 | 10.86 | +0.84% | 0.26 | 0.47% |
| 2025-07-07 | 10.75 | 10.80 | 10.72 | 10.77 | +0.19% | 0.18 | 0.33% |
| 2025-07-04 | 10.80 | 10.84 | 10.73 | 10.75 | -0.74% | 0.16 | 0.30% |
| 2025-07-03 | 10.76 | 10.85 | 10.73 | 10.83 | +0.74% | 0.23 | 0.43% |
| 2025-07-02 | 10.70 | 10.76 | 10.66 | 10.75 | +0.47% | 0.21 | 0.38% |
| 2025-07-01 | 10.77 | 10.77 | 10.68 | 10.70 | -0.37% | 0.16 | 0.29% |
| 2025-06-30 | 10.75 | 10.77 | 10.71 | 10.74 | +0.19% | 0.16 | 0.29% |
| 2025-06-27 | 10.68 | 10.79 | 10.68 | 10.72 | +0.47% | 0.22 | 0.41% |
| 2025-06-26 | 10.69 | 10.74 | 10.66 | 10.67 | -0.19% | 0.18 | 0.34% |