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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.21 | 13.25 | 12.86 | 12.90 | -2.35% | 0.76 | 1.15% |
| 2025-09-16 | 13.16 | 13.43 | 13.03 | 13.21 | +0.38% | 0.74 | 1.11% |
| 2025-09-15 | 13.43 | 13.75 | 13.13 | 13.16 | -1.28% | 1.08 | 1.60% |
| 2025-09-12 | 13.18 | 13.47 | 13.07 | 13.33 | +0.91% | 1.42 | 2.11% |
| 2025-09-11 | 12.67 | 13.40 | 12.42 | 13.21 | +5.01% | 2.10 | 3.19% |
| 2025-09-10 | 12.74 | 12.80 | 12.43 | 12.58 | -1.95% | 1.06 | 1.66% |
| 2025-09-09 | 12.73 | 13.00 | 12.36 | 12.83 | +0.86% | 1.88 | 2.95% |
| 2025-09-08 | 12.22 | 13.18 | 12.21 | 12.72 | +6.18% | 2.72 | 4.16% |
| 2025-09-05 | 11.75 | 11.99 | 11.67 | 11.98 | +1.70% | 0.37 | 0.61% |
| 2025-09-04 | 11.60 | 11.99 | 11.60 | 11.78 | +0.68% | 0.61 | 1.03% |
| 2025-09-03 | 11.89 | 11.90 | 11.60 | 11.70 | -1.93% | 0.52 | 0.87% |
| 2025-09-02 | 11.74 | 11.93 | 11.61 | 11.93 | +1.71% | 0.86 | 1.44% |
| 2025-09-01 | 11.80 | 11.99 | 11.47 | 11.73 | +1.12% | 1.00 | 1.69% |
| 2025-08-29 | 11.68 | 11.68 | 11.44 | 11.60 | -0.17% | 0.36 | 0.61% |
| 2025-08-28 | 11.57 | 11.68 | 11.36 | 11.62 | +0.17% | 0.53 | 0.91% |
| 2025-08-27 | 11.91 | 11.98 | 11.59 | 11.60 | -2.68% | 0.53 | 0.89% |
| 2025-08-26 | 12.00 | 12.11 | 11.88 | 11.92 | -0.67% | 0.36 | 0.60% |
| 2025-08-25 | 12.05 | 12.11 | 11.95 | 12.00 | -0.74% | 0.43 | 0.71% |
| 2025-08-22 | 12.11 | 12.13 | 11.91 | 12.09 | +0.75% | 0.42 | 0.68% |
| 2025-08-21 | 12.01 | 12.08 | 11.89 | 12.00 | 0.00% | 0.41 | 0.67% |