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
2026-05-15	9.63	9.45	-0.19	-1.97%	9.40	9.65	31223	2970	0.62%
2026-05-14	9.75	9.64	-0.10	-1.03%	9.53	9.95	52084	5058	1.03%
2026-05-13	9.81	9.74	-0.06	-0.61%	9.72	9.85	25190	2457	0.50%
2026-05-12	10.08	9.80	-0.20	-2.00%	9.79	10.09	34587	3423	0.68%
2026-05-11	10.08	10.00	-0.07	-0.70%	9.92	10.13	34965	3491	0.69%
2026-05-08	9.95	10.07	0.14	1.41%	9.93	10.10	27728	2784	0.55%
2026-05-07	10.10	9.93	-0.13	-1.29%	9.91	10.11	34829	3467	0.69%
2026-05-06	9.95	10.06	0.19	1.93%	9.87	10.16	45809	4599	0.91%
2026-04-30	10.08	9.87	-0.29	-2.85%	9.86	10.13	54058	5392	1.07%
2026-04-29	10.10	10.16	-0.25	-2.40%	9.97	10.32	53244	5421	1.05%
2026-04-28	10.39	10.41	-0.02	-0.19%	10.26	10.65	43705	4567	0.86%
2026-04-27	10.15	10.43	0.24	2.36%	9.99	10.68	61632	6405	1.22%
2026-04-24	10.31	10.19	-0.11	-1.07%	10.15	10.36	29949	3062	0.59%
2026-04-23	10.38	10.30	-0.07	-0.68%	10.23	10.42	29189	3011	0.58%
2026-04-22	10.37	10.37	-0.09	-0.86%	10.32	10.49	37967	3941	0.75%
2026-04-21	10.57	10.46	-0.20	-1.88%	10.41	10.77	59644	6259	1.18%
2026-04-20	10.36	10.66	0.51	5.02%	10.26	10.80	86950	9153	1.72%
2026-04-17	10.13	10.15	-0.02	-0.20%	10.03	10.23	29892	3028	0.59%
2026-04-16	10.02	10.17	0.15	1.50%	9.99	10.17	26431	2668	0.52%
2026-04-15	10.12	10.02	-0.13	-1.28%	9.97	10.18	28078	2815	0.56%
2026-04-14	10.25	10.15	-0.06	-0.59%	10.09	10.37	45895	4663	0.91%
2026-04-13	10.21	10.21	0.09	0.89%	10.06	10.39	42239	4310	0.84%
2026-04-10	10.14	10.12	0.05	0.50%	10.07	10.25	20859	2118	0.41%
2026-04-09	10.20	10.07	-0.15	-1.47%	10.02	10.20	24095	2429	0.48%
2026-04-08	10.10	10.22	0.31	3.13%	10.01	10.22	27631	2804	0.55%
2026-04-07	9.70	9.91	0.21	2.16%	9.67	9.91	22055	2166	0.44%
2026-04-03	10.00	9.70	-0.29	-2.90%	9.69	10.02	34494	3385	0.68%
2026-04-02	10.10	9.99	-0.15	-1.48%	9.92	10.12	20011	2002	0.40%
2026-04-01	10.16	10.14	0.15	1.50%	10.04	10.19	24680	2495	0.49%
2026-03-31	10.08	9.99	-0.09	-0.89%	9.98	10.31	28802	2919	0.57%
2026-03-30	9.98	10.08	0.05	0.50%	9.92	10.13	22387	2248	0.44%
2026-03-27	9.77	10.03	0.08	0.80%	9.70	10.04	21380	2130	0.42%
2026-03-26	10.02	9.95	-0.08	-0.80%	9.87	10.16	28416	2839	0.56%
2026-03-25	9.78	10.03	0.29	2.98%	9.74	10.06	44497	4428	0.88%
2026-03-24	9.82	9.74	0.12	1.25%	9.61	9.88	41149	3987	0.81%
2026-03-23	10.37	9.62	-0.80	-7.68%	9.49	10.37	75832	7460	1.50%
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%