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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.45 | 11.69 | 11.41 | 11.53 | +0.52% | 0.63 | 1.08% |
| 2026-01-16 | 11.69 | 11.82 | 11.43 | 11.47 | -2.30% | 0.94 | 1.60% |
| 2026-01-15 | 12.11 | 12.20 | 11.62 | 11.74 | -5.78% | 1.49 | 2.48% |
| 2026-01-14 | 11.86 | 12.76 | 11.75 | 12.46 | +6.77% | 2.76 | 4.44% |
| 2026-01-13 | 12.70 | 12.86 | 11.66 | 11.67 | -6.57% | 2.75 | 4.55% |
| 2026-01-12 | 11.67 | 12.49 | 11.60 | 12.49 | +10.04% | 3.26 | 5.24% |
| 2026-01-09 | 10.63 | 11.57 | 10.61 | 11.35 | +6.77% | 1.49 | 2.65% |
| 2026-01-08 | 10.56 | 10.65 | 10.49 | 10.63 | +0.47% | 0.30 | 0.55% |
| 2026-01-07 | 10.61 | 10.77 | 10.55 | 10.58 | -0.19% | 0.40 | 0.75% |
| 2026-01-06 | 10.66 | 10.66 | 10.55 | 10.60 | +0.19% | 0.33 | 0.61% |
| 2026-01-05 | 10.50 | 10.60 | 10.47 | 10.58 | +1.05% | 0.33 | 0.61% |
| 2025-12-31 | 10.50 | 10.50 | 10.35 | 10.47 | +0.48% | 0.27 | 0.52% |
| 2025-12-30 | 10.59 | 10.59 | 10.40 | 10.42 | -1.42% | 0.32 | 0.60% |
| 2025-12-29 | 10.62 | 10.67 | 10.53 | 10.57 | -0.66% | 0.25 | 0.46% |
| 2025-12-26 | 10.82 | 10.82 | 10.62 | 10.64 | -0.93% | 0.27 | 0.49% |
| 2025-12-25 | 10.67 | 10.76 | 10.63 | 10.74 | +0.56% | 0.22 | 0.40% |
| 2025-12-24 | 10.60 | 10.74 | 10.59 | 10.68 | +0.85% | 0.27 | 0.51% |
| 2025-12-23 | 10.75 | 10.76 | 10.55 | 10.59 | -1.40% | 0.32 | 0.60% |
| 2025-12-22 | 10.90 | 10.90 | 10.73 | 10.74 | -0.83% | 0.22 | 0.41% |
| 2025-12-19 | 10.75 | 10.85 | 10.72 | 10.83 | +1.12% | 0.18 | 0.32% |