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
2025-12-16	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%
2025-12-11	11.05	10.68	-0.36	-3.26%	10.66	11.06	47151	5092	0.93%
2025-12-10	11.03	11.04	0.02	0.18%	10.93	11.05	23346	2567	0.46%
2025-12-09	11.12	11.02	-0.11	-0.99%	11.02	11.13	24392	2695	0.48%
2025-12-08	11.23	11.13	-0.13	-1.15%	11.02	11.29	30843	3435	0.61%
2025-12-05	11.19	11.26	0.07	0.63%	11.05	11.30	31145	3478	0.62%
2025-12-04	11.68	11.19	-0.45	-3.87%	11.18	11.68	49014	5547	0.97%
2025-12-03	11.79	11.64	-0.16	-1.36%	11.43	11.80	36523	4243	0.72%
2025-12-02	11.95	11.80	-0.10	-0.84%	11.77	12.03	35250	4185	0.70%
2025-12-01	11.77	11.90	0.20	1.71%	11.72	12.17	68652	8203	1.36%
2025-11-28	11.83	11.70	-0.26	-2.17%	11.64	11.95	62392	7319	1.23%
2025-11-27	12.60	11.96	0.29	2.49%	11.83	12.60	98091	11930	1.94%
2025-11-26	11.67	11.67	0.00	0.00%	11.41	11.72	40210	4647	0.79%
2025-11-25	11.75	11.67	0.01	0.09%	11.65	11.79	27695	3243	0.55%
2025-11-24	11.71	11.66	-0.05	-0.43%	11.60	11.82	27729	3241	0.55%
2025-11-21	12.14	11.71	-0.44	-3.62%	11.65	12.14	37242	4411	0.74%
2025-11-20	12.09	12.15	0.04	0.33%	12.02	12.25	29201	3537	0.58%
2025-11-19	12.15	12.11	-0.11	-0.90%	12.08	12.34	29368	3569	0.58%
2025-11-18	12.37	12.22	-0.16	-1.29%	12.08	12.37	31260	3799	0.62%
2025-11-17	12.56	12.38	-0.23	-1.82%	12.25	12.56	40049	4941	0.79%
2025-11-14	12.00	12.61	0.61	5.08%	11.95	13.07	110448	13930	2.18%
2025-11-13	12.04	12.00	0.06	0.50%	11.88	12.05	17940	2149	0.35%
2025-11-12	12.11	11.94	-0.10	-0.83%	11.92	12.12	19338	2319	0.38%
2025-11-11	11.86	12.04	0.20	1.69%	11.82	12.10	34837	4181	0.69%
2025-11-10	11.67	11.84	0.13	1.11%	11.67	11.87	25515	3007	0.50%
2025-11-07	11.65	11.71	0.01	0.09%	11.63	11.79	22021	2579	0.44%
2025-11-06	11.77	11.70	0.04	0.34%	11.58	11.77	24666	2875	0.49%
2025-11-05	11.56	11.66	0.04	0.34%	11.55	11.73	22774	2659	0.45%
2025-11-04	11.67	11.62	-0.12	-1.02%	11.56	11.75	27621	3211	0.55%
2025-11-03	11.85	11.74	-0.12	-1.01%	11.66	11.86	31378	3677	0.62%
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%