当前位置: 爱股网 > 股票行情 > 鲁阳节能(002088)股票行情

鲁阳节能(002088)股票行情

鲁阳节能(002088)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

鲁阳节能(002088)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	10.02	9.95	-0.08	-0.80%	9.87	10.16	28416	2839.02	0.56%
2026-03-25	9.78	10.03	0.29	2.98%	9.74	10.06	44497	4428.05	0.88%
2026-03-24	9.82	9.74	0.12	1.25%	9.61	9.88	41149	3987.04	0.81%
2026-03-23	10.37	9.62	-0.80	-7.68%	9.49	10.37	75832	7460.52	1.50%
2026-03-20	10.69	10.42	-0.27	-2.53%	10.39	10.75	42021	4438.15	0.83%
2026-03-19	10.87	10.69	-0.23	-2.11%	10.64	10.92	27825	2990.32	0.55%
2026-03-18	11.00	10.92	-0.05	-0.46%	10.83	11.03	32561	3546.96	0.64%
2026-03-17	11.22	10.97	-0.22	-1.97%	10.96	11.34	32666	3637.13	0.65%
2026-03-16	11.21	11.19	-0.01	-0.09%	11.10	11.34	38919	4356.45	0.77%
2026-03-13	11.27	11.20	-0.07	-0.62%	11.17	11.52	53213	6021.74	1.05%
2026-03-12	11.10	11.27	0.15	1.35%	11.07	11.38	54320	6099.85	1.07%
2026-03-11	11.08	11.12	0.05	0.45%	10.98	11.13	32813	3625.74	0.65%
2026-03-10	10.98	11.07	0.14	1.28%	10.93	11.08	35163	3876.47	0.70%
2026-03-09	11.12	10.93	-0.28	-2.50%	10.84	11.15	51458	5634.46	1.02%
2026-03-06	11.07	11.21	0.12	1.08%	11.01	11.28	35421	3966.32	0.70%
2026-03-05	11.28	11.09	0.02	0.18%	11.00	11.39	28800	3195.65	0.57%
2026-03-04	11.18	11.07	-0.14	-1.25%	10.94	11.25	47951	5310.87	0.95%
2026-03-03	11.61	11.21	-0.40	-3.45%	11.19	11.65	62009	7047.59	1.23%
2026-03-02	11.79	11.61	-0.36	-3.01%	11.49	11.89	72361	8409.24	1.43%
2026-02-27	11.98	11.97	-0.01	-0.08%	11.89	12.04	34126	4083.54	0.67%
2026-02-26	12.10	11.98	-0.15	-1.24%	11.91	12.11	37639	4511.44	0.74%
2026-02-25	12.00	12.13	0.18	1.51%	11.95	12.19	57452	6938.04	1.14%
2026-02-24	12.14	11.95	0.06	0.50%	11.91	12.17	45573	5487.90	0.90%
2026-02-13	12.26	11.89	-0.36	-2.94%	11.88	12.26	44708	5379.39	0.88%
2026-02-12	12.60	12.25	-0.41	-3.24%	12.13	12.60	70255	8617.30	1.39%
2026-02-11	12.51	12.66	0.21	1.69%	12.48	12.80	65377	8260.63	1.29%
2026-02-10	12.55	12.45	-0.09	-0.72%	12.43	12.83	64459	8125.14	1.27%
2026-02-09	12.60	12.54	0.10	0.80%	12.49	12.78	33254	4179.20	0.66%
2026-02-06	12.40	12.44	-0.06	-0.48%	12.34	12.59	38274	4783.86	0.76%
2026-02-05	12.63	12.50	-0.18	-1.42%	12.39	12.73	34550	4326.70	0.68%
2026-02-04	12.75	12.68	0.02	0.16%	12.50	12.80	55766	7038.24	1.10%
2026-02-03	12.47	12.66	0.41	3.35%	12.25	12.81	75559	9494.45	1.49%
2026-02-02	13.06	12.25	-1.03	-7.76%	12.25	13.06	119597	15038.62	2.36%
2026-01-30	13.12	13.28	0.19	1.45%	12.88	13.45	122831	16212.89	2.43%
2026-01-29	13.14	13.09	-0.16	-1.21%	13.00	13.43	91750	12097.02	1.81%
2026-01-28	13.03	13.25	0.10	0.76%	12.87	13.44	144851	19162.19	2.86%
2026-01-27	13.28	13.15	-0.10	-0.75%	12.86	13.44	155846	20462.89	3.08%
2026-01-26	13.39	13.25	0.38	2.95%	13.15	13.93	308719	41688.17	6.10%
2026-01-23	11.68	12.87	1.17	10.00%	11.65	12.87	197975	24727.17	3.91%
2026-01-22	11.58	11.70	0.14	1.21%	11.57	11.87	79972	9380.24	1.58%
2026-01-21	11.47	11.56	0.08	0.70%	11.39	11.69	78121	9018.02	1.54%
2026-01-20	11.59	11.48	-0.05	-0.43%	11.43	11.68	76190	8793.66	1.51%
2026-01-19	11.45	11.53	0.06	0.52%	11.41	11.69	54660	6314.20	1.08%
2026-01-16	11.69	11.47	-0.27	-2.30%	11.43	11.82	81145	9387.16	1.60%
2026-01-15	12.11	11.74	-0.72	-5.78%	11.62	12.20	125503	14866.62	2.48%
2026-01-14	11.86	12.46	0.79	6.77%	11.75	12.76	224342	27600.82	4.44%
2026-01-13	12.70	11.67	-0.82	-6.57%	11.66	12.86	230132	27548.87	4.55%
2026-01-12	11.67	12.49	1.14	10.04%	11.60	12.49	265038	32647.93	5.24%
2026-01-09	10.63	11.35	0.72	6.77%	10.61	11.57	134130	14908.85	2.65%
2026-01-08	10.56	10.63	0.05	0.47%	10.49	10.65	27954	2959.80	0.55%
2026-01-07	10.61	10.58	-0.02	-0.19%	10.55	10.77	37772	4015.96	0.75%
2026-01-06	10.66	10.60	0.02	0.19%	10.55	10.66	30746	3256.71	0.61%
2026-01-05	10.50	10.58	0.11	1.05%	10.47	10.60	30963	3264.14	0.61%
2025-12-31	10.50	10.47	0.05	0.48%	10.35	10.50	26333	2746.11	0.52%
2025-12-30	10.59	10.42	-0.15	-1.42%	10.40	10.59	30297	3168.40	0.60%
2025-12-29	10.62	10.57	-0.07	-0.66%	10.53	10.67	23514	2493.68	0.46%
2025-12-26	10.82	10.64	-0.10	-0.93%	10.62	10.82	24936	2667.03	0.49%
2025-12-25	10.67	10.74	0.06	0.56%	10.63	10.76	20223	2165.00	0.40%
2025-12-24	10.60	10.68	0.09	0.85%	10.59	10.74	25634	2730.95	0.51%
2025-12-23	10.75	10.59	-0.15	-1.40%	10.55	10.76	30444	3232.10	0.60%
2025-12-22	10.90	10.74	-0.09	-0.83%	10.73	10.90	20825	2248.26	0.41%
2025-12-19	10.75	10.83	0.12	1.12%	10.72	10.85	16408	1773.67	0.32%
2025-12-18	10.74	10.71	-0.03	-0.28%	10.69	10.83	17606	1893.27	0.35%
2025-12-17	10.61	10.74	0.12	1.13%	10.52	10.78	18558	1976.01	0.37%
2025-12-16	10.75	10.62	-0.11	-1.03%	10.52	10.76	26360	2795.10	0.52%
2025-12-15	10.82	10.73	-0.15	-1.38%	10.58	10.85	41445	4438.23	0.82%
2025-12-12	10.70	10.88	0.20	1.87%	10.70	11.06	57100	6218.50	1.13%
2025-12-11	11.05	10.68	-0.36	-3.26%	10.66	11.06	47151	5092.60	0.93%
2025-12-10	11.03	11.04	0.02	0.18%	10.93	11.05	23346	2567.57	0.46%
2025-12-09	11.12	11.02	-0.11	-0.99%	11.02	11.13	24392	2695.22	0.48%
2025-12-08	11.23	11.13	-0.13	-1.15%	11.02	11.29	30843	3435.00	0.61%
2025-12-05	11.19	11.26	0.07	0.63%	11.05	11.30	31145	3478.96	0.62%
2025-12-04	11.68	11.19	-0.45	-3.87%	11.18	11.68	49014	5547.65	0.97%
2025-12-03	11.79	11.64	-0.16	-1.36%	11.43	11.80	36523	4243.56	0.72%
2025-12-02	11.95	11.80	-0.10	-0.84%	11.77	12.03	35250	4185.22	0.70%
2025-12-01	11.77	11.90	0.20	1.71%	11.72	12.17	68652	8203.28	1.36%
2025-11-28	11.83	11.70	-0.26	-2.17%	11.64	11.95	62392	7319.77	1.23%
2025-11-27	12.60	11.96	0.29	2.49%	11.83	12.60	98091	11930.61	1.94%
2025-11-26	11.67	11.67	0.00	0.00%	11.41	11.72	40210	4647.62	0.79%
2025-11-25	11.75	11.67	0.01	0.09%	11.65	11.79	27695	3243.33	0.55%

深证大盘股票行情在线 K线走势图

鲁阳节能(002088)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58