鲁阳节能 (002088) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-07-31	10.94	10.74	-0.20	-1.83%	10.72	10.94	30504	3294	0.60%
2025-07-30	10.91	10.94	0.04	0.37%	10.83	10.95	24967	2722	0.49%
2025-07-29	10.89	10.90	-0.03	-0.27%	10.79	10.94	20896	2268	0.41%
2025-07-28	11.09	10.93	-0.11	-1.00%	10.89	11.09	29202	3192	0.58%
2025-07-25	10.99	11.04	0.05	0.45%	10.94	11.11	32215	3555	0.64%
2025-07-24	10.93	10.99	0.06	0.55%	10.92	11.01	29386	3225	0.58%
2025-07-23	11.06	10.93	-0.09	-0.82%	10.92	11.12	38936	4292	0.77%
2025-07-22	10.86	11.02	0.18	1.66%	10.82	11.05	38026	4154	0.75%
2025-07-21	10.58	10.84	0.26	2.46%	10.56	10.87	47822	5142	0.95%
2025-07-18	10.53	10.58	0.04	0.38%	10.53	10.60	18776	1983	0.37%
2025-07-17	10.63	10.54	-0.05	-0.47%	10.54	10.63	24319	2570	0.48%
2025-07-16	10.47	10.59	0.13	1.24%	10.47	10.64	52550	5557	1.04%
2025-07-15	10.77	10.46	-0.64	-5.77%	10.38	10.81	130637	13740	2.58%
2025-07-14	11.15	11.10	0.00	0.00%	11.08	11.50	73431	8266	1.45%
2025-07-11	11.00	11.10	0.13	1.19%	10.94	11.22	45627	5057	0.90%
2025-07-10	10.95	10.97	0.03	0.27%	10.89	10.99	20341	2226	0.40%
2025-07-09	10.87	10.94	0.08	0.74%	10.85	10.98	34232	3739	0.68%
2025-07-08	10.78	10.86	0.09	0.84%	10.77	10.88	23815	2581	0.47%
2025-07-07	10.75	10.77	0.02	0.19%	10.72	10.80	16772	1805	0.33%
2025-07-04	10.80	10.75	-0.08	-0.74%	10.73	10.84	15296	1648	0.30%
2025-07-03	10.76	10.83	0.08	0.74%	10.73	10.85	21655	2340	0.43%
2025-07-02	10.70	10.75	0.05	0.47%	10.66	10.76	19281	2067	0.38%
2025-07-01	10.77	10.70	-0.04	-0.37%	10.68	10.77	14577	1562	0.29%
2025-06-30	10.75	10.74	0.02	0.19%	10.71	10.77	14582	1565	0.29%
2025-06-27	10.68	10.72	0.05	0.47%	10.68	10.79	20922	2248	0.41%
2025-06-26	10.69	10.67	-0.02	-0.19%	10.66	10.74	17115	1830	0.34%
2025-06-25	10.65	10.69	0.05	0.47%	10.59	10.69	22881	2434	0.45%
2025-06-24	10.51	10.64	0.16	1.53%	10.49	10.65	20528	2173	0.41%
2025-06-23	10.47	10.48	0.01	0.10%	10.35	10.50	13681	1428	0.27%
2025-06-20	10.56	10.47	-0.11	-1.04%	10.46	10.59	21774	2290	0.43%
2025-06-19	10.56	10.58	0.03	0.28%	10.54	10.65	25182	2669	0.50%
2025-06-18	10.72	10.55	-0.16	-1.49%	10.51	10.72	31633	3344	0.63%
2025-06-17	10.70	10.71	0.01	0.09%	10.63	10.74	20360	2175	0.40%
2025-06-16	10.80	10.70	-0.12	-1.11%	10.65	10.80	45185	4837	0.90%
2025-06-13	11.28	10.82	-0.46	-4.08%	10.79	11.28	98441	10763	1.95%
2025-06-12	12.08	12.08	0.00	0.00%	12.02	12.15	71086	8590	1.41%
2025-06-11	12.04	12.08	0.04	0.33%	12.01	12.11	43245	5224	0.86%
2025-06-10	12.12	12.04	-0.09	-0.74%	11.97	12.21	59206	7164	1.17%
2025-06-09	11.95	12.13	0.43	3.68%	11.86	12.15	89083	10716	1.76%
2025-06-06	11.72	11.70	0.01	0.09%	11.66	11.73	24963	2919	0.49%
2025-06-05	11.75	11.69	-0.07	-0.60%	11.65	11.80	27777	3252	0.55%
2025-06-04	11.67	11.76	0.12	1.03%	11.62	11.81	35256	4133	0.70%
2025-06-03	11.87	11.64	-0.22	-1.85%	11.63	11.89	48910	5719	0.97%
2025-05-30	11.87	11.86	0.01	0.08%	11.80	11.91	22606	2680	0.45%
2025-05-29	11.79	11.85	0.07	0.59%	11.76	11.85	22467	2655	0.45%
2025-05-28	11.71	11.78	0.03	0.26%	11.71	11.80	13213	1554	0.26%
2025-05-27	11.64	11.75	0.09	0.77%	11.61	11.77	19671	2299	0.39%
2025-05-26	11.62	11.66	0.05	0.43%	11.56	11.67	17053	1983	0.34%
2025-05-23	11.81	11.61	-0.18	-1.53%	11.59	11.84	38168	4471	0.76%
2025-05-22	11.88	11.79	-0.09	-0.76%	11.75	11.91	31304	3697	0.62%
2025-05-21	11.86	11.88	0.04	0.34%	11.81	11.90	22455	2661	0.44%
2025-05-20	11.86	11.84	0.01	0.08%	11.77	11.88	25100	2967	0.50%
2025-05-19	11.79	11.83	0.03	0.25%	11.73	11.85	28901	3410	0.57%
2025-05-16	11.79	11.80	0.03	0.25%	11.66	11.81	28141	3307	0.56%
2025-05-15	11.90	11.77	-0.10	-0.84%	11.76	11.98	43469	5147	0.86%
2025-05-14	11.77	11.87	0.13	1.11%	11.71	11.88	43875	5182	0.87%
2025-05-13	11.82	11.74	0.04	0.34%	11.70	11.82	39152	4602	0.78%
2025-05-12	11.82	11.70	-0.05	-0.43%	11.62	11.83	50148	5856	0.99%
2025-05-09	11.85	11.75	-0.09	-0.76%	11.74	11.88	48747	5747	0.97%
2025-05-08	11.96	11.84	-0.12	-1.00%	11.80	12.00	45079	5337	0.89%
2025-05-07	11.95	11.96	0.00	0.00%	11.82	12.14	49946	5959	0.99%
2025-05-06	11.98	11.96	-0.02	-0.17%	11.43	12.04	71626	8397	1.42%
2025-04-30	12.15	11.98	-0.15	-1.24%	11.98	12.25	29027	3501	0.58%
2025-04-29	12.01	12.13	-0.02	-0.16%	12.01	12.32	29441	3583	0.58%
2025-04-28	12.80	12.15	-0.74	-5.74%	12.00	12.81	44062	5377	0.87%
2025-04-25	12.75	12.89	0.16	1.26%	12.73	12.96	20897	2687	0.41%
2025-04-24	12.70	12.73	0.03	0.24%	12.52	12.80	17304	2194	0.34%
2025-04-23	12.80	12.70	-0.12	-0.94%	12.60	12.96	22202	2826	0.44%