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
2026-03-20	10.69	10.42	-0.27	-2.53%	10.39	10.75	42021	4438	0.83%
2026-03-19	10.87	10.69	-0.23	-2.11%	10.64	10.92	27825	2990	0.55%
2026-03-18	11.00	10.92	-0.05	-0.46%	10.83	11.03	32561	3546	0.64%
2026-03-17	11.22	10.97	-0.22	-1.97%	10.96	11.34	32666	3637	0.65%
2026-03-16	11.21	11.19	-0.01	-0.09%	11.10	11.34	38919	4356	0.77%
2026-03-13	11.27	11.20	-0.07	-0.62%	11.17	11.52	53213	6021	1.05%
2026-03-12	11.10	11.27	0.15	1.35%	11.07	11.38	54320	6099	1.07%
2026-03-11	11.08	11.12	0.05	0.45%	10.98	11.13	32813	3625	0.65%
2026-03-10	10.98	11.07	0.14	1.28%	10.93	11.08	35163	3876	0.70%
2026-03-09	11.12	10.93	-0.28	-2.50%	10.84	11.15	51458	5634	1.02%
2026-03-06	11.07	11.21	0.12	1.08%	11.01	11.28	35421	3966	0.70%
2026-03-05	11.28	11.09	0.02	0.18%	11.00	11.39	28800	3195	0.57%
2026-03-04	11.18	11.07	-0.14	-1.25%	10.94	11.25	47951	5310	0.95%
2026-03-03	11.61	11.21	-0.40	-3.45%	11.19	11.65	62009	7047	1.23%
2026-03-02	11.79	11.61	-0.36	-3.01%	11.49	11.89	72361	8409	1.43%
2026-02-27	11.98	11.97	-0.01	-0.08%	11.89	12.04	34126	4083	0.67%
2026-02-26	12.10	11.98	-0.15	-1.24%	11.91	12.11	37639	4511	0.74%
2026-02-25	12.00	12.13	0.18	1.51%	11.95	12.19	57452	6938	1.14%
2026-02-24	12.14	11.95	0.06	0.50%	11.91	12.17	45573	5487	0.90%
2026-02-13	12.26	11.89	-0.36	-2.94%	11.88	12.26	44708	5379	0.88%
2026-02-12	12.60	12.25	-0.41	-3.24%	12.13	12.60	70255	8617	1.39%
2026-02-11	12.51	12.66	0.21	1.69%	12.48	12.80	65377	8260	1.29%
2026-02-10	12.55	12.45	-0.09	-0.72%	12.43	12.83	64459	8125	1.27%
2026-02-09	12.60	12.54	0.10	0.80%	12.49	12.78	33254	4179	0.66%
2026-02-06	12.40	12.44	-0.06	-0.48%	12.34	12.59	38274	4783	0.76%
2026-02-05	12.63	12.50	-0.18	-1.42%	12.39	12.73	34550	4326	0.68%
2026-02-04	12.75	12.68	0.02	0.16%	12.50	12.80	55766	7038	1.10%
2026-02-03	12.47	12.66	0.41	3.35%	12.25	12.81	75559	9494	1.49%
2026-02-02	13.06	12.25	-1.03	-7.76%	12.25	13.06	119597	15038	2.36%
2026-01-30	13.12	13.28	0.19	1.45%	12.88	13.45	122831	16212	2.43%
2026-01-29	13.14	13.09	-0.16	-1.21%	13.00	13.43	91750	12097	1.81%
2026-01-28	13.03	13.25	0.10	0.76%	12.87	13.44	144851	19162	2.86%
2026-01-27	13.28	13.15	-0.10	-0.75%	12.86	13.44	155846	20462	3.08%
2026-01-26	13.39	13.25	0.38	2.95%	13.15	13.93	308719	41688	6.10%
2026-01-23	11.68	12.87	1.17	10.00%	11.65	12.87	197975	24727	3.91%
2026-01-22	11.58	11.70	0.14	1.21%	11.57	11.87	79972	9380	1.58%
2026-01-21	11.47	11.56	0.08	0.70%	11.39	11.69	78121	9018	1.54%
2026-01-20	11.59	11.48	-0.05	-0.43%	11.43	11.68	76190	8793	1.51%
2026-01-19	11.45	11.53	0.06	0.52%	11.41	11.69	54660	6314	1.08%
2026-01-16	11.69	11.47	-0.27	-2.30%	11.43	11.82	81145	9387	1.60%
2026-01-15	12.11	11.74	-0.72	-5.78%	11.62	12.20	125503	14866	2.48%
2026-01-14	11.86	12.46	0.79	6.77%	11.75	12.76	224342	27600	4.44%
2026-01-13	12.70	11.67	-0.82	-6.57%	11.66	12.86	230132	27548	4.55%
2026-01-12	11.67	12.49	1.14	10.04%	11.60	12.49	265038	32647	5.24%
2026-01-09	10.63	11.35	0.72	6.77%	10.61	11.57	134130	14908	2.65%
2026-01-08	10.56	10.63	0.05	0.47%	10.49	10.65	27954	2959	0.55%
2026-01-07	10.61	10.58	-0.02	-0.19%	10.55	10.77	37772	4015	0.75%
2026-01-06	10.66	10.60	0.02	0.19%	10.55	10.66	30746	3256	0.61%
2026-01-05	10.50	10.58	0.11	1.05%	10.47	10.60	30963	3264	0.61%
2025-12-31	10.50	10.47	0.05	0.48%	10.35	10.50	26333	2746	0.52%
2025-12-30	10.59	10.42	-0.15	-1.42%	10.40	10.59	30297	3168	0.60%
2025-12-29	10.62	10.57	-0.07	-0.66%	10.53	10.67	23514	2493	0.46%
2025-12-26	10.82	10.64	-0.10	-0.93%	10.62	10.82	24936	2667	0.49%
2025-12-25	10.67	10.74	0.06	0.56%	10.63	10.76	20223	2165	0.40%
2025-12-24	10.60	10.68	0.09	0.85%	10.59	10.74	25634	2730	0.51%
2025-12-23	10.75	10.59	-0.15	-1.40%	10.55	10.76	30444	3232	0.60%
2025-12-22	10.90	10.74	-0.09	-0.83%	10.73	10.90	20825	2248	0.41%
2025-12-19	10.75	10.83	0.12	1.12%	10.72	10.85	16408	1773	0.32%
2025-12-18	10.74	10.71	-0.03	-0.28%	10.69	10.83	17606	1893	0.35%
2025-12-17	10.61	10.74	0.12	1.13%	10.52	10.78	18558	1976	0.37%
2025-12-16	10.75	10.62	-0.11	-1.03%	10.52	10.76	26360	2795	0.52%
2025-12-15	10.82	10.73	-0.15	-1.38%	10.58	10.85	41445	4438	0.82%
2025-12-12	10.70	10.88	0.20	1.87%	10.70	11.06	57100	6218	1.13%