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
2025-04-08	12.00	12.05	0.14	1.18%	11.80	12.30	53685	6466	1.06%
2025-04-07	12.80	11.91	-1.32	-9.98%	11.91	12.91	49185	6099	0.97%
2025-04-03	13.30	13.23	-0.23	-1.71%	13.10	13.47	31144	4140	0.62%
2025-04-02	13.15	13.46	0.31	2.36%	13.02	13.59	53912	7239	1.07%
2025-04-01	12.48	13.15	0.68	5.45%	12.48	13.25	53746	6975	1.06%
2025-03-31	12.61	12.47	-0.18	-1.42%	12.42	12.77	24321	3054	0.48%
2025-03-28	12.71	12.65	-0.09	-0.71%	12.56	12.76	18811	2381	0.37%
2025-03-27	12.78	12.74	-0.09	-0.70%	12.66	12.89	17346	2210	0.34%
2025-03-26	12.86	12.83	-0.03	-0.23%	12.72	12.95	18199	2334	0.36%
2025-03-25	12.82	12.86	0.02	0.16%	12.65	12.88	19412	2481	0.38%
2025-03-24	12.87	12.84	-0.02	-0.16%	12.61	12.90	19378	2467	0.38%
2025-03-21	12.96	12.86	-0.10	-0.77%	12.76	13.01	20688	2659	0.41%
2025-03-20	13.10	12.96	-0.09	-0.69%	12.93	13.13	13976	1818	0.28%
2025-03-19	13.09	13.05	-0.03	-0.23%	12.91	13.19	19106	2487	0.38%
2025-03-18	13.23	13.08	-0.09	-0.68%	13.01	13.25	16349	2140	0.32%
2025-03-17	13.20	13.17	-0.03	-0.23%	13.16	13.36	22055	2923	0.44%
2025-03-14	13.14	13.20	0.06	0.46%	13.04	13.24	21650	2844	0.43%
2025-03-13	13.02	13.14	0.05	0.38%	12.95	13.20	31339	4099	0.62%
2025-03-12	13.37	13.09	-0.32	-2.39%	13.06	13.47	35216	4639	0.70%
2025-03-11	13.23	13.41	0.06	0.45%	13.10	13.44	39627	5275	0.79%
2025-03-10	13.15	13.35	0.19	1.44%	13.15	13.45	54964	7336	1.09%
2025-03-07	12.60	13.16	0.59	4.69%	12.53	13.36	81892	10744	1.62%
2025-03-06	12.27	12.57	0.36	2.95%	12.21	12.63	44648	5549	0.88%
2025-03-05	12.27	12.21	0.00	0.00%	12.04	12.27	21427	2601	0.42%
2025-03-04	12.03	12.21	0.10	0.83%	11.99	12.27	26667	3243	0.53%
2025-03-03	11.87	12.11	0.20	1.68%	11.87	12.12	30052	3624	0.60%
2025-02-28	12.07	11.91	-0.16	-1.33%	11.84	12.09	28176	3367	0.56%
2025-02-27	12.02	12.07	0.07	0.58%	11.91	12.12	23965	2882	0.47%
2025-02-26	11.93	12.00	0.08	0.67%	11.93	12.12	28963	3481	0.57%
2025-02-25	11.91	11.92	-0.02	-0.17%	11.75	12.01	23990	2852	0.48%
2025-02-24	11.92	11.94	0.03	0.25%	11.87	11.98	25456	3035	0.50%
2025-02-21	12.06	11.91	-0.08	-0.67%	11.89	12.10	23824	2848	0.47%
2025-02-20	12.00	11.99	-0.02	-0.17%	11.94	12.05	17124	2053	0.34%
2025-02-19	12.21	12.01	0.00	0.00%	11.90	12.21	24312	2922	0.48%
2025-02-18	12.05	12.01	-0.01	-0.08%	11.92	12.13	22299	2682	0.44%
2025-02-17	12.09	12.02	-0.08	-0.66%	11.95	12.11	24180	2909	0.48%
2025-02-14	12.06	12.10	-0.01	-0.08%	12.02	12.19	18719	2261	0.37%
2025-02-13	12.25	12.11	-0.15	-1.22%	12.06	12.29	25683	3120	0.51%
2025-02-12	12.14	12.26	0.07	0.57%	12.06	12.27	19068	2324	0.38%
2025-02-11	12.11	12.19	0.07	0.58%	12.06	12.21	23980	2910	0.48%
2025-02-10	12.09	12.12	0.06	0.50%	11.92	12.17	27186	3282	0.54%
2025-02-07	11.87	12.06	0.18	1.52%	11.82	12.20	33278	4017	0.66%
2025-02-06	11.71	11.88	0.08	0.68%	11.71	11.90	27266	3219	0.54%
2025-02-05	12.36	11.80	-0.59	-4.76%	11.71	12.40	48230	5760	0.96%
2025-01-27	12.00	12.39	0.41	3.42%	11.98	12.49	37036	4565	0.73%
2025-01-24	11.67	11.98	0.26	2.22%	11.67	11.99	28965	3438	0.57%
2025-01-23	11.75	11.72	0.03	0.26%	11.70	11.90	26171	3085	0.52%
2025-01-22	11.75	11.69	-0.08	-0.68%	11.55	11.77	18366	2140	0.36%
2025-01-21	12.05	11.77	-0.17	-1.42%	11.73	12.06	19445	2296	0.39%
2025-01-20	12.02	11.94	0.00	0.00%	11.90	12.23	24265	2924	0.48%
2025-01-17	11.76	11.94	0.14	1.19%	11.65	11.98	19642	2326	0.39%
2025-01-16	11.97	11.80	-0.07	-0.59%	11.75	12.17	25465	3044	0.50%
2025-01-15	12.01	11.87	-0.11	-0.92%	11.74	12.05	25273	3008	0.50%
2025-01-14	11.88	11.98	0.14	1.18%	11.75	12.04	31890	3800	0.63%
2025-01-13	11.71	11.84	0.03	0.25%	11.64	11.90	22895	2698	0.45%
2025-01-10	12.15	11.81	-0.36	-2.96%	11.80	12.27	19889	2382	0.39%
2025-01-09	12.27	12.17	-0.14	-1.14%	12.08	12.31	22290	2722	0.44%
2025-01-08	12.52	12.31	-0.25	-1.99%	12.06	12.60	31692	3900	0.63%
2025-01-07	12.52	12.56	-0.04	-0.32%	12.37	12.82	35316	4424	0.70%
2025-01-06	12.47	12.60	0.00	0.00%	12.42	12.99	42900	5448	0.85%
2025-01-03	12.58	12.60	0.00	0.00%	12.53	13.10	53839	6904	1.07%
2025-01-02	12.81	12.60	-0.19	-1.49%	12.47	13.01	44460	5675	0.88%
2024-12-31	12.95	12.79	-0.18	-1.39%	12.79	13.18	30478	3952	0.60%
2024-12-30	12.89	12.97	0.09	0.70%	12.81	12.99	26661	3447	0.53%