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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.74 | 10.83 | 10.69 | 10.71 | -0.28% | 0.19 | 0.35% |
| 2025-12-17 | 10.61 | 10.78 | 10.52 | 10.74 | +1.13% | 0.20 | 0.37% |
| 2025-12-16 | 10.75 | 10.76 | 10.52 | 10.62 | -1.03% | 0.28 | 0.52% |
| 2025-12-15 | 10.82 | 10.85 | 10.58 | 10.73 | -1.38% | 0.44 | 0.82% |
| 2025-12-12 | 10.70 | 11.06 | 10.70 | 10.88 | +1.87% | 0.62 | 1.13% |
| 2025-12-11 | 11.05 | 11.06 | 10.66 | 10.68 | -3.26% | 0.51 | 0.93% |
| 2025-12-10 | 11.03 | 11.05 | 10.93 | 11.04 | +0.18% | 0.26 | 0.46% |
| 2025-12-09 | 11.12 | 11.13 | 11.02 | 11.02 | -0.99% | 0.27 | 0.48% |
| 2025-12-08 | 11.23 | 11.29 | 11.02 | 11.13 | -1.15% | 0.34 | 0.61% |
| 2025-12-05 | 11.19 | 11.30 | 11.05 | 11.26 | +0.63% | 0.35 | 0.62% |
| 2025-12-04 | 11.68 | 11.68 | 11.18 | 11.19 | -3.87% | 0.55 | 0.97% |
| 2025-12-03 | 11.79 | 11.80 | 11.43 | 11.64 | -1.36% | 0.42 | 0.72% |
| 2025-12-02 | 11.95 | 12.03 | 11.77 | 11.80 | -0.84% | 0.42 | 0.70% |
| 2025-12-01 | 11.77 | 12.17 | 11.72 | 11.90 | +1.71% | 0.82 | 1.36% |
| 2025-11-28 | 11.83 | 11.95 | 11.64 | 11.70 | -2.17% | 0.73 | 1.23% |
| 2025-11-27 | 12.60 | 12.60 | 11.83 | 11.96 | +2.48% | 1.19 | 1.94% |
| 2025-11-26 | 11.67 | 11.72 | 11.41 | 11.67 | 0.00% | 0.46 | 0.80% |
| 2025-11-25 | 11.75 | 11.79 | 11.65 | 11.67 | +0.09% | 0.32 | 0.55% |
| 2025-11-24 | 11.71 | 11.82 | 11.60 | 11.66 | -0.43% | 0.32 | 0.55% |
| 2025-11-21 | 12.14 | 12.14 | 11.65 | 11.71 | -3.62% | 0.44 | 0.74% |