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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.03 | 12.05 | 11.90 | 12.03 | -0.08% | 0.21 | 0.34% |
| 2025-10-22 | 11.97 | 12.20 | 11.92 | 12.04 | +0.33% | 0.30 | 0.49% |
| 2025-10-21 | 11.77 | 12.00 | 11.77 | 12.00 | +1.95% | 0.26 | 0.44% |
| 2025-10-20 | 11.89 | 11.93 | 11.72 | 11.77 | -0.08% | 0.25 | 0.41% |
| 2025-10-17 | 12.04 | 12.10 | 11.76 | 11.78 | -2.24% | 0.35 | 0.58% |
| 2025-10-16 | 12.36 | 12.54 | 12.01 | 12.05 | -2.43% | 0.45 | 0.73% |
| 2025-10-15 | 12.08 | 12.45 | 12.04 | 12.35 | +2.57% | 0.44 | 0.71% |
| 2025-10-14 | 12.27 | 12.34 | 11.99 | 12.04 | -1.63% | 0.47 | 0.77% |
| 2025-10-13 | 11.99 | 12.30 | 11.96 | 12.24 | -1.45% | 0.49 | 0.79% |
| 2025-10-10 | 12.62 | 12.62 | 12.34 | 12.42 | -1.19% | 0.47 | 0.74% |
| 2025-10-09 | 12.78 | 12.99 | 12.41 | 12.57 | -0.24% | 0.70 | 1.09% |
| 2025-09-30 | 13.31 | 13.31 | 12.50 | 12.60 | -5.41% | 1.16 | 1.80% |
| 2025-09-29 | 12.75 | 13.45 | 12.36 | 13.32 | +5.46% | 1.17 | 1.77% |
| 2025-09-26 | 13.02 | 13.05 | 12.58 | 12.63 | -3.00% | 0.76 | 1.18% |
| 2025-09-25 | 13.33 | 13.42 | 13.01 | 13.02 | -2.91% | 0.65 | 0.98% |
| 2025-09-24 | 13.16 | 13.55 | 13.03 | 13.41 | +1.75% | 0.64 | 0.95% |
| 2025-09-23 | 13.37 | 13.50 | 12.90 | 13.18 | -2.01% | 0.59 | 0.89% |
| 2025-09-22 | 13.70 | 13.78 | 13.32 | 13.45 | -1.82% | 0.93 | 1.36% |
| 2025-09-19 | 12.74 | 13.90 | 12.66 | 13.70 | +7.70% | 1.67 | 2.45% |
| 2025-09-18 | 12.80 | 13.04 | 12.60 | 12.72 | -1.40% | 0.80 | 1.22% |