鲁阳节能(002088)股票行情
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 |
|---|
| 2025-08-01 | 10.70 | 10.89 | 0.15 | 1.40% | 10.70 | 10.97 | 26883 | 2926.57 | 0.53% |
| 2025-07-31 | 10.94 | 10.74 | -0.20 | -1.83% | 10.72 | 10.94 | 30504 | 3294.45 | 0.60% |
| 2025-07-30 | 10.91 | 10.94 | 0.04 | 0.37% | 10.83 | 10.95 | 24967 | 2722.05 | 0.49% |
| 2025-07-29 | 10.89 | 10.90 | -0.03 | -0.27% | 10.79 | 10.94 | 20896 | 2268.34 | 0.41% |
| 2025-07-28 | 11.09 | 10.93 | -0.11 | -1.00% | 10.89 | 11.09 | 29202 | 3192.95 | 0.58% |
| 2025-07-25 | 10.99 | 11.04 | 0.05 | 0.45% | 10.94 | 11.11 | 32215 | 3555.10 | 0.64% |
| 2025-07-24 | 10.93 | 10.99 | 0.06 | 0.55% | 10.92 | 11.01 | 29386 | 3225.45 | 0.58% |
| 2025-07-23 | 11.06 | 10.93 | -0.09 | -0.82% | 10.92 | 11.12 | 38936 | 4292.90 | 0.77% |
| 2025-07-22 | 10.86 | 11.02 | 0.18 | 1.66% | 10.82 | 11.05 | 38026 | 4154.76 | 0.75% |
| 2025-07-21 | 10.58 | 10.84 | 0.26 | 2.46% | 10.56 | 10.87 | 47822 | 5142.97 | 0.95% |
| 2025-07-18 | 10.53 | 10.58 | 0.04 | 0.38% | 10.53 | 10.60 | 18776 | 1983.78 | 0.37% |
| 2025-07-17 | 10.63 | 10.54 | -0.05 | -0.47% | 10.54 | 10.63 | 24319 | 2570.99 | 0.48% |
| 2025-07-16 | 10.47 | 10.59 | 0.13 | 1.24% | 10.47 | 10.64 | 52550 | 5557.67 | 1.04% |
| 2025-07-15 | 10.77 | 10.46 | -0.64 | -5.77% | 10.38 | 10.81 | 130637 | 13740.81 | 2.58% |
| 2025-07-14 | 11.15 | 11.10 | 0.00 | 0.00% | 11.08 | 11.50 | 73431 | 8266.29 | 1.45% |
| 2025-07-11 | 11.00 | 11.10 | 0.13 | 1.19% | 10.94 | 11.22 | 45627 | 5057.47 | 0.90% |
| 2025-07-10 | 10.95 | 10.97 | 0.03 | 0.27% | 10.89 | 10.99 | 20341 | 2226.50 | 0.40% |
| 2025-07-09 | 10.87 | 10.94 | 0.08 | 0.74% | 10.85 | 10.98 | 34232 | 3739.01 | 0.68% |
| 2025-07-08 | 10.78 | 10.86 | 0.09 | 0.84% | 10.77 | 10.88 | 23815 | 2581.04 | 0.47% |
| 2025-07-07 | 10.75 | 10.77 | 0.02 | 0.19% | 10.72 | 10.80 | 16772 | 1805.86 | 0.33% |
| 2025-07-04 | 10.80 | 10.75 | -0.08 | -0.74% | 10.73 | 10.84 | 15296 | 1648.92 | 0.30% |
| 2025-07-03 | 10.76 | 10.83 | 0.08 | 0.74% | 10.73 | 10.85 | 21655 | 2340.12 | 0.43% |
| 2025-07-02 | 10.70 | 10.75 | 0.05 | 0.47% | 10.66 | 10.76 | 19281 | 2067.19 | 0.38% |
| 2025-07-01 | 10.77 | 10.70 | -0.04 | -0.37% | 10.68 | 10.77 | 14577 | 1562.44 | 0.29% |
| 2025-06-30 | 10.75 | 10.74 | 0.02 | 0.19% | 10.71 | 10.77 | 14582 | 1565.36 | 0.29% |
| 2025-06-27 | 10.68 | 10.72 | 0.05 | 0.47% | 10.68 | 10.79 | 20922 | 2248.05 | 0.41% |
| 2025-06-26 | 10.69 | 10.67 | -0.02 | -0.19% | 10.66 | 10.74 | 17115 | 1830.81 | 0.34% |
| 2025-06-25 | 10.65 | 10.69 | 0.05 | 0.47% | 10.59 | 10.69 | 22881 | 2434.73 | 0.45% |
| 2025-06-24 | 10.51 | 10.64 | 0.16 | 1.53% | 10.49 | 10.65 | 20528 | 2173.34 | 0.41% |
| 2025-06-23 | 10.47 | 10.48 | 0.01 | 0.10% | 10.35 | 10.50 | 13681 | 1428.48 | 0.27% |
| 2025-06-20 | 10.56 | 10.47 | -0.11 | -1.04% | 10.46 | 10.59 | 21774 | 2290.11 | 0.43% |
| 2025-06-19 | 10.56 | 10.58 | 0.03 | 0.28% | 10.54 | 10.65 | 25182 | 2669.56 | 0.50% |
| 2025-06-18 | 10.72 | 10.55 | -0.16 | -1.49% | 10.51 | 10.72 | 31633 | 3344.34 | 0.63% |
| 2025-06-17 | 10.70 | 10.71 | 0.01 | 0.09% | 10.63 | 10.74 | 20360 | 2175.56 | 0.40% |
| 2025-06-16 | 10.80 | 10.70 | -0.12 | -1.11% | 10.65 | 10.80 | 45185 | 4837.31 | 0.90% |
| 2025-06-13 | 11.28 | 10.82 | -0.46 | -4.08% | 10.79 | 11.28 | 98441 | 10763.96 | 1.95% |
| 2025-06-12 | 12.08 | 12.08 | 0.00 | 0.00% | 12.02 | 12.15 | 71086 | 8590.15 | 1.41% |
| 2025-06-11 | 12.04 | 12.08 | 0.04 | 0.33% | 12.01 | 12.11 | 43245 | 5224.52 | 0.86% |
| 2025-06-10 | 12.12 | 12.04 | -0.09 | -0.74% | 11.97 | 12.21 | 59206 | 7164.22 | 1.17% |
| 2025-06-09 | 11.95 | 12.13 | 0.43 | 3.68% | 11.86 | 12.15 | 89083 | 10716.47 | 1.76% |
| 2025-06-06 | 11.72 | 11.70 | 0.01 | 0.09% | 11.66 | 11.73 | 24963 | 2919.16 | 0.49% |
| 2025-06-05 | 11.75 | 11.69 | -0.07 | -0.60% | 11.65 | 11.80 | 27777 | 3252.66 | 0.55% |
| 2025-06-04 | 11.67 | 11.76 | 0.12 | 1.03% | 11.62 | 11.81 | 35256 | 4133.53 | 0.70% |
| 2025-06-03 | 11.87 | 11.64 | -0.22 | -1.85% | 11.63 | 11.89 | 48910 | 5719.33 | 0.97% |
| 2025-05-30 | 11.87 | 11.86 | 0.01 | 0.08% | 11.80 | 11.91 | 22606 | 2680.35 | 0.45% |
| 2025-05-29 | 11.79 | 11.85 | 0.07 | 0.59% | 11.76 | 11.85 | 22467 | 2655.81 | 0.45% |
| 2025-05-28 | 11.71 | 11.78 | 0.03 | 0.26% | 11.71 | 11.80 | 13213 | 1554.78 | 0.26% |
| 2025-05-27 | 11.64 | 11.75 | 0.09 | 0.77% | 11.61 | 11.77 | 19671 | 2299.93 | 0.39% |
| 2025-05-26 | 11.62 | 11.66 | 0.05 | 0.43% | 11.56 | 11.67 | 17053 | 1983.48 | 0.34% |
| 2025-05-23 | 11.81 | 11.61 | -0.18 | -1.53% | 11.59 | 11.84 | 38168 | 4471.37 | 0.76% |
| 2025-05-22 | 11.88 | 11.79 | -0.09 | -0.76% | 11.75 | 11.91 | 31304 | 3697.27 | 0.62% |
| 2025-05-21 | 11.86 | 11.88 | 0.04 | 0.34% | 11.81 | 11.90 | 22455 | 2661.10 | 0.44% |
| 2025-05-20 | 11.86 | 11.84 | 0.01 | 0.08% | 11.77 | 11.88 | 25100 | 2967.34 | 0.50% |
| 2025-05-19 | 11.79 | 11.83 | 0.03 | 0.25% | 11.73 | 11.85 | 28901 | 3410.30 | 0.57% |
| 2025-05-16 | 11.79 | 11.80 | 0.03 | 0.25% | 11.66 | 11.81 | 28141 | 3307.72 | 0.56% |
| 2025-05-15 | 11.90 | 11.77 | -0.10 | -0.84% | 11.76 | 11.98 | 43469 | 5147.06 | 0.86% |
| 2025-05-14 | 11.77 | 11.87 | 0.13 | 1.11% | 11.71 | 11.88 | 43875 | 5182.88 | 0.87% |
| 2025-05-13 | 11.82 | 11.74 | 0.04 | 0.34% | 11.70 | 11.82 | 39152 | 4602.62 | 0.78% |
| 2025-05-12 | 11.82 | 11.70 | -0.05 | -0.43% | 11.62 | 11.83 | 50148 | 5856.03 | 0.99% |
| 2025-05-09 | 11.85 | 11.75 | -0.09 | -0.76% | 11.74 | 11.88 | 48747 | 5747.48 | 0.97% |
| 2025-05-08 | 11.96 | 11.84 | -0.12 | -1.00% | 11.80 | 12.00 | 45079 | 5337.88 | 0.89% |
| 2025-05-07 | 11.95 | 11.96 | 0.00 | 0.00% | 11.82 | 12.14 | 49946 | 5959.02 | 0.99% |
| 2025-05-06 | 11.98 | 11.96 | -0.02 | -0.17% | 11.43 | 12.04 | 71626 | 8397.97 | 1.42% |
| 2025-04-30 | 12.15 | 11.98 | -0.15 | -1.24% | 11.98 | 12.25 | 29027 | 3501.84 | 0.58% |
| 2025-04-29 | 12.01 | 12.13 | -0.02 | -0.16% | 12.01 | 12.32 | 29441 | 3583.44 | 0.58% |
| 2025-04-28 | 12.80 | 12.15 | -0.74 | -5.74% | 12.00 | 12.81 | 44062 | 5377.96 | 0.87% |
| 2025-04-25 | 12.75 | 12.89 | 0.16 | 1.26% | 12.73 | 12.96 | 20897 | 2687.36 | 0.41% |
| 2025-04-24 | 12.70 | 12.73 | 0.03 | 0.24% | 12.52 | 12.80 | 17304 | 2194.95 | 0.34% |
| 2025-04-23 | 12.80 | 12.70 | -0.12 | -0.94% | 12.60 | 12.96 | 22202 | 2826.19 | 0.44% |
| 2025-04-22 | 12.41 | 12.82 | 0.30 | 2.40% | 12.41 | 12.85 | 20355 | 2588.28 | 0.40% |
| 2025-04-21 | 12.45 | 12.52 | -0.05 | -0.40% | 12.30 | 12.57 | 17596 | 2189.22 | 0.35% |
| 2025-04-18 | 12.40 | 12.57 | 0.17 | 1.37% | 12.25 | 12.60 | 20492 | 2551.21 | 0.41% |
| 2025-04-17 | 12.01 | 12.40 | 0.31 | 2.56% | 11.98 | 12.48 | 18288 | 2254.31 | 0.36% |
| 2025-04-16 | 12.18 | 12.09 | -0.16 | -1.31% | 11.90 | 12.22 | 22320 | 2685.94 | 0.44% |
| 2025-04-15 | 12.15 | 12.25 | 0.13 | 1.07% | 12.02 | 12.27 | 18687 | 2274.67 | 0.37% |
| 2025-04-14 | 12.23 | 12.12 | 0.01 | 0.08% | 12.00 | 12.30 | 26036 | 3165.37 | 0.52% |
| 2025-04-11 | 12.05 | 12.11 | -0.03 | -0.25% | 11.97 | 12.24 | 19161 | 2324.43 | 0.38% |
| 2025-04-10 | 12.09 | 12.14 | 0.19 | 1.59% | 12.06 | 12.38 | 32659 | 3987.80 | 0.65% |
| 2025-04-09 | 11.90 | 11.95 | -0.10 | -0.83% | 11.56 | 12.09 | 47794 | 5662.81 | 0.95% |
| 2025-04-08 | 12.00 | 12.05 | 0.14 | 1.18% | 11.80 | 12.30 | 53685 | 6466.19 | 1.06% |
深证大盘股票行情在线 K线走势图
