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
2025-10-31	11.73	11.86	0.12	1.02%	11.63	11.89	21899	2591	0.43%
2025-10-30	11.85	11.74	-0.11	-0.93%	11.66	11.85	22874	2683	0.45%
2025-10-29	11.88	11.85	-0.12	-1.00%	11.56	11.90	36027	4235	0.71%
2025-10-28	11.96	11.97	0.02	0.17%	11.86	12.12	21080	2525	0.42%
2025-10-27	12.11	11.95	-0.09	-0.75%	11.93	12.13	22904	2747	0.45%
2025-10-24	12.01	12.04	0.01	0.08%	11.98	12.15	18846	2270	0.37%
2025-10-23	12.03	12.03	-0.01	-0.08%	11.90	12.05	17369	2077	0.34%
2025-10-22	11.97	12.04	0.04	0.33%	11.92	12.20	24579	2970	0.49%
2025-10-21	11.77	12.00	0.23	1.95%	11.77	12.00	22081	2628	0.44%
2025-10-20	11.89	11.77	-0.01	-0.08%	11.72	11.93	20960	2467	0.41%
2025-10-17	12.04	11.78	-0.27	-2.24%	11.76	12.10	29515	3518	0.58%
2025-10-16	12.36	12.05	-0.30	-2.43%	12.01	12.54	36973	4503	0.73%
2025-10-15	12.08	12.35	0.31	2.57%	12.04	12.45	35679	4391	0.71%
2025-10-14	12.27	12.04	-0.20	-1.63%	11.99	12.34	38890	4720	0.77%
2025-10-13	11.99	12.24	-0.18	-1.45%	11.96	12.30	39917	4853	0.79%
2025-10-10	12.62	12.42	-0.15	-1.19%	12.34	12.62	37414	4660	0.74%
2025-10-09	12.78	12.57	-0.03	-0.24%	12.41	12.99	55131	6951	1.09%
2025-09-30	13.31	12.60	-0.72	-5.41%	12.50	13.31	90841	11591	1.80%
2025-09-29	12.75	13.32	0.69	5.46%	12.36	13.45	89677	11652	1.77%
2025-09-26	13.02	12.63	-0.39	-3.00%	12.58	13.05	59583	7593	1.18%
2025-09-25	13.33	13.02	-0.39	-2.91%	13.01	13.42	49489	6512	0.98%
2025-09-24	13.16	13.41	0.23	1.75%	13.03	13.55	48027	6402	0.95%
2025-09-23	13.37	13.18	-0.27	-2.01%	12.90	13.50	45235	5947	0.89%
2025-09-22	13.70	13.45	-0.25	-1.82%	13.32	13.78	68719	9261	1.36%
2025-09-19	12.74	13.70	0.98	7.70%	12.66	13.90	123741	16651	2.45%
2025-09-18	12.80	12.72	-0.18	-1.40%	12.60	13.04	61833	7951	1.22%
2025-09-17	13.21	12.90	-0.31	-2.35%	12.86	13.25	58259	7572	1.15%
2025-09-16	13.16	13.21	0.05	0.38%	13.03	13.43	56078	7418	1.11%
2025-09-15	13.43	13.16	-0.17	-1.28%	13.13	13.75	81056	10833	1.60%
2025-09-12	13.18	13.33	0.12	0.91%	13.07	13.47	106518	14192	2.11%
2025-09-11	12.67	13.21	0.63	5.01%	12.42	13.40	161095	20986	3.19%
2025-09-10	12.74	12.58	-0.25	-1.95%	12.43	12.80	84137	10591	1.66%
2025-09-09	12.73	12.83	0.11	0.86%	12.36	13.00	149113	18809	2.95%
2025-09-08	12.22	12.72	0.74	6.18%	12.21	13.18	210614	27163	4.16%
2025-09-05	11.75	11.98	0.20	1.70%	11.67	11.99	30807	3658	0.61%
2025-09-04	11.60	11.78	0.08	0.68%	11.60	11.99	52194	6149	1.03%
2025-09-03	11.89	11.70	-0.23	-1.93%	11.60	11.90	44141	5187	0.87%
2025-09-02	11.74	11.93	0.20	1.71%	11.61	11.93	72791	8576	1.44%
2025-09-01	11.80	11.73	0.13	1.12%	11.47	11.99	85508	10007	1.69%
2025-08-29	11.68	11.60	-0.02	-0.17%	11.44	11.68	30884	3567	0.61%
2025-08-28	11.57	11.62	0.02	0.17%	11.36	11.68	45821	5296	0.91%
2025-08-27	11.91	11.60	-0.32	-2.68%	11.59	11.98	44815	5272	0.89%
2025-08-26	12.00	11.92	-0.08	-0.67%	11.88	12.11	30312	3627	0.60%
2025-08-25	12.05	12.00	-0.09	-0.74%	11.95	12.11	36056	4335	0.71%
2025-08-22	12.11	12.09	0.09	0.75%	11.91	12.13	34552	4160	0.68%
2025-08-21	12.01	12.00	0.00	0.00%	11.89	12.08	34047	4081	0.67%
2025-08-20	11.87	12.00	0.15	1.27%	11.81	12.02	34655	4121	0.69%
2025-08-19	11.68	11.85	0.17	1.46%	11.67	12.18	59313	7065	1.17%
2025-08-18	11.98	11.68	-0.20	-1.68%	11.57	11.98	69601	8165	1.38%
2025-08-15	11.87	11.88	0.11	0.93%	11.66	11.91	38738	4585	0.77%
2025-08-14	11.87	11.77	-0.10	-0.84%	11.73	11.98	63663	7533	1.26%
2025-08-13	12.09	11.87	-0.13	-1.08%	11.83	12.12	51308	6104	1.01%
2025-08-12	11.56	12.00	0.44	3.81%	11.52	12.08	82786	9831	1.64%
2025-08-11	11.33	11.56	0.25	2.21%	11.21	11.65	58162	6681	1.15%
2025-08-08	11.18	11.31	0.12	1.07%	11.13	11.59	53309	6073	1.05%
2025-08-07	11.09	11.19	0.10	0.90%	11.00	11.20	29228	3246	0.58%
2025-08-06	11.16	11.09	-0.07	-0.63%	11.06	11.18	20962	2326	0.41%
2025-08-05	11.16	11.16	0.00	0.00%	11.12	11.26	30212	3374	0.60%
2025-08-04	10.89	11.16	0.27	2.48%	10.73	11.24	49836	5517	0.99%
2025-08-01	10.70	10.89	0.15	1.40%	10.70	10.97	26883	2926	0.53%
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%