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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.37 | 10.49 | 10.32 | 10.37 | -0.86% | 0.39 | 0.75% |
| 2026-04-21 | 10.57 | 10.77 | 10.41 | 10.46 | -1.88% | 0.63 | 1.18% |
| 2026-04-20 | 10.36 | 10.80 | 10.26 | 10.66 | +5.02% | 0.92 | 1.72% |
| 2026-04-17 | 10.13 | 10.23 | 10.03 | 10.15 | -0.20% | 0.30 | 0.59% |
| 2026-04-16 | 10.02 | 10.17 | 9.99 | 10.17 | +1.50% | 0.27 | 0.52% |
| 2026-04-15 | 10.12 | 10.18 | 9.97 | 10.02 | -1.28% | 0.28 | 0.56% |
| 2026-04-14 | 10.25 | 10.37 | 10.09 | 10.15 | -0.59% | 0.47 | 0.91% |
| 2026-04-13 | 10.21 | 10.39 | 10.06 | 10.21 | +0.89% | 0.43 | 0.84% |
| 2026-04-10 | 10.14 | 10.25 | 10.07 | 10.12 | +0.50% | 0.21 | 0.41% |
| 2026-04-09 | 10.20 | 10.20 | 10.02 | 10.07 | -1.47% | 0.24 | 0.48% |
| 2026-04-08 | 10.10 | 10.22 | 10.01 | 10.22 | +3.13% | 0.28 | 0.55% |
| 2026-04-07 | 9.70 | 9.91 | 9.67 | 9.91 | +2.16% | 0.22 | 0.44% |
| 2026-04-03 | 10.00 | 10.02 | 9.69 | 9.70 | -2.90% | 0.34 | 0.68% |
| 2026-04-02 | 10.10 | 10.12 | 9.92 | 9.99 | -1.48% | 0.20 | 0.40% |
| 2026-04-01 | 10.16 | 10.19 | 10.04 | 10.14 | +1.50% | 0.25 | 0.49% |
| 2026-03-31 | 10.08 | 10.31 | 9.98 | 9.99 | -0.89% | 0.29 | 0.57% |
| 2026-03-30 | 9.98 | 10.13 | 9.92 | 10.08 | +0.50% | 0.22 | 0.44% |
| 2026-03-27 | 9.77 | 10.04 | 9.70 | 10.03 | +0.80% | 0.21 | 0.42% |
| 2026-03-26 | 10.02 | 10.16 | 9.87 | 9.95 | -0.80% | 0.28 | 0.56% |
| 2026-03-25 | 9.78 | 10.06 | 9.74 | 10.03 | +2.98% | 0.44 | 0.88% |