鲁阳节能（002088）历史行情
以下为鲁阳节能近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 8.130 | 8.190 | 8.210 | 7.950 | 0.080 | 0.986% | 3.38万 | 0.00亿 | 0.000% |
| 2026-10-08 | 8.130 | 8.110 | 8.250 | 8.030 | 0.010 | 0.123% | 2.23万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.070 | 8.100 | 8.170 | 7.950 | 0.110 | 1.377% | 179.86万 | 0.15亿 | 0.355% |
| 2026-10-06 | 8.070 | 8.100 | 8.170 | 7.950 | 0.110 | 1.377% | 179.86万 | 0.15亿 | 0.355% |
| 2026-10-05 | 8.070 | 8.100 | 8.170 | 7.950 | 0.110 | 1.377% | 179.86万 | 0.15亿 | 0.355% |
| 2026-10-02 | 8.070 | 8.100 | 8.170 | 7.950 | 0.110 | 1.377% | 179.86万 | 0.15亿 | 0.355% |
| 2026-10-01 | 8.070 | 8.100 | 8.170 | 7.950 | 0.110 | 1.377% | 179.86万 | 0.15亿 | 0.355% |
| 2026-09-30 | 8.070 | 8.100 | 8.170 | 7.950 | 0.110 | 1.377% | 1.80万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.960 | 7.990 | 8.160 | 7.940 | 0.030 | 0.377% | 1.46万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.000 | 7.960 | 8.070 | 7.920 | -0.090 | -1.118% | 1.52万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.170 | 8.050 | 8.200 | 8.020 | -0.130 | -1.589% | 154.87万 | 0.12亿 | 0.306% |
| 2026-09-24 | 8.170 | 8.050 | 8.200 | 8.020 | -0.130 | -1.589% | 1.55万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.150 | 8.180 | 8.240 | 8.090 | 0.050 | 0.615% | 2.09万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.180 | 8.130 | 8.250 | 8.110 | -0.020 | -0.245% | 2.11万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.950 | 8.150 | 8.230 | 7.950 | 0.190 | 2.387% | 2.46万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.980 | 7.960 | 8.050 | 7.820 | 0.040 | 0.505% | 2.97万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.840 | 7.920 | 7.980 | 7.830 | 0.040 | 0.508% | 1.63万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.000 | 7.880 | 8.040 | 7.870 | 0.010 | 0.127% | 2.35万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.180 | 7.870 | 8.240 | 7.870 | -0.330 | -4.024% | 4.03万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.250 | 8.200 | 8.350 | 7.920 | -0.030 | -0.365% | 5.65万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.020 | 8.230 | 8.590 | 7.870 | 0.180 | 2.236% | 6.94万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.900 | 8.050 | 8.080 | 7.790 | 0.150 | 1.899% | 4.44万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.070 | 7.900 | 8.090 | 7.860 | -0.170 | -2.107% | 1.87万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.970 | 8.070 | 8.090 | 7.940 | 0.090 | 1.128% | 1.81万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.970 | 7.980 | 8.060 | 7.930 | -0.010 | -0.125% | 1.15万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.020 | 7.990 | 8.120 | 7.950 | -0.040 | -0.498% | 2.79万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.150 | 8.030 | 8.190 | 7.990 | -0.090 | -1.108% | 2.16万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.150 | 8.120 | 8.270 | 8.050 | -0.070 | -0.855% | 2.52万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.130 | 8.190 | 8.270 | 8.110 | 0.040 | 0.491% | 2.38万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.160 | 8.150 | 8.200 | 8.000 | 0.040 | 0.493% | 2.33万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.160 | 8.110 | 8.210 | 8.050 | -0.060 | -0.734% | 2.87万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.380 | 8.170 | 8.450 | 8.010 | -0.240 | -2.854% | 5.79万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.450 | 8.410 | 8.490 | 8.320 | -0.020 | -0.237% | 2.73万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.120 | 8.430 | 8.520 | 8.110 | 0.210 | 2.555% | 3.53万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.310 | 8.220 | 8.640 | 8.120 | -0.010 | -0.122% | 4.61万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.210 | 8.230 | 8.270 | 7.990 | 0.020 | 0.244% | 2.25万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.210 | 8.210 | 8.360 | 8.090 | 0.030 | 0.367% | 3.23万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.380 | 8.180 | 8.380 | 8.080 | -0.220 | -2.619% | 4.48万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.280 | 8.400 | 8.620 | 8.220 | -0.010 | -0.119% | 7.98万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.830 | 8.410 | 8.530 | 7.650 | 0.510 | 6.456% | 13.69万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.500 | 7.900 | 8.000 | 7.450 | 0.390 | 5.193% | 7.68万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.710 | 7.510 | 7.710 | 7.490 | -0.210 | -2.720% | 2.33万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.600 | 7.720 | 7.740 | 7.530 | 0.100 | 1.312% | 2.51万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.660 | 7.620 | 7.660 | 7.500 | 0.020 | 0.263% | 2.29万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.520 | 7.600 | 7.620 | 7.430 | 0.120 | 1.604% | 2.72万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.640 | 7.480 | 7.640 | 7.390 | -0.120 | -1.579% | 2.22万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.590 | 7.600 | 7.640 | 7.490 | 0.020 | 0.264% | 2.40万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.630 | 7.580 | 7.750 | 7.550 | -0.080 | -1.044% | 3.31万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.630 | 7.660 | 7.700 | 7.560 | 0.080 | 1.055% | 2.87万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.300 | 7.580 | 7.590 | 7.290 | 0.290 | 3.978% | 3.77万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.260 | 7.290 | 7.320 | 7.220 | 0.100 | 1.391% | 2.99万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.150 | 7.190 | 7.320 | 7.110 | -0.020 | -0.277% | 3.66万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.090 | 7.210 | 7.230 | 7.050 | 0.200 | 2.853% | 4.88万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.090 | 7.010 | 7.160 | 6.990 | -0.020 | -0.284% | 3.61万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.890 | 7.030 | 7.080 | 6.820 | 0.050 | 0.716% | 5.25万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.380 | 6.980 | 7.570 | 6.970 | -0.590 | -7.794% | 9.18万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.280 | 7.570 | 7.570 | 7.150 | 0.690 | 10.029% | 6.39万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.990 | 6.880 | 7.080 | 6.820 | -0.200 | -2.825% | 3.06万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.240 | 7.080 | 7.250 | 6.950 | -0.060 | -0.840% | 4.02万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.240 | 7.140 | 7.380 | 7.070 | -0.070 | -0.971% | 3.23万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.390 | 7.210 | 7.540 | 7.160 | -0.200 | -2.699% | 2.91万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.290 | 7.410 | 7.520 | 7.250 | 0.000 | 0.000% | 2.98万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.000 | 7.410 | 7.530 | 7.000 | -0.060 | -0.803% | 4.71万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.400 | 7.470 | 7.480 | 7.270 | 0.060 | 0.810% | 1.99万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.600 | 7.410 | 7.710 | 7.340 | -0.250 | -3.264% | 2.70万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.470 | 7.660 | 7.790 | 7.360 | 0.140 | 1.862% | 3.37万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.740 | 7.520 | 7.740 | 7.370 | -0.180 | -2.338% | 2.59万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.660 | 7.700 | 7.730 | 7.520 | 0.040 | 0.522% | 1.70万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.900 | 7.660 | 7.950 | 7.630 | -0.290 | -3.648% | 2.54万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.000 | 7.950 | 8.050 | 7.830 | -0.040 | -0.501% | 2.55万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.940 | 7.990 | 8.000 | 7.870 | 0.110 | 1.396% | 2.60万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.760 | 7.880 | 8.010 | 7.710 | 0.100 | 1.285% | 3.24万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.940 | 7.780 | 8.000 | 7.720 | 0.060 | 0.777% | 3.07万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.810 | 7.720 | 7.870 | 7.530 | -0.170 | -2.155% | 3.83万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.640 | 7.890 | 8.140 | 7.440 | 0.230 | 3.003% | 5.60万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.720 | 7.660 | 7.950 | 7.600 | -0.030 | -0.390% | 3.85万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.830 | 7.690 | 8.520 | 7.620 | -0.130 | -1.662% | 4.87万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.150 | 7.820 | 8.180 | 7.780 | -0.310 | -3.813% | 4.99万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.460 | 8.130 | 8.570 | 8.100 | -0.350 | -4.127% | 5.57万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.420 | 8.480 | 8.580 | 8.070 | -0.020 | -0.235% | 7.04万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.760 | 8.500 | 8.890 | 8.360 | 0.010 | 0.118% | 6.34万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.700 | 8.490 | 8.830 | 8.480 | -0.120 | -1.394% | 5.21万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.840 | 8.610 | 8.940 | 8.600 | -0.280 | -3.150% | 7.13万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.710 | 8.890 | 9.090 | 8.700 | 0.240 | 2.775% | 12.33万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.980 | 8.650 | 8.650 | 7.890 | 0.810 | 10.332% | 5.65万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.780 | 7.840 | 7.890 | 7.600 | -0.010 | -0.127% | 2.81万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.880 | 7.850 | 7.990 | 7.700 | -0.070 | -0.884% | 2.84万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.160 | 7.920 | 8.160 | 7.850 | -0.090 | -1.124% | 2.57万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.200 | 8.010 | 8.320 | 7.880 | -0.340 | -4.072% | 3.27万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.390 | 8.350 | 8.450 | 8.130 | -0.030 | -0.358% | 3.12万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.410 | 8.380 | 8.510 | 8.350 | -0.080 | -0.946% | 1.57万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.560 | 8.460 | 8.580 | 8.420 | -0.130 | -1.513% | 1.73万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.700 | 8.590 | 8.740 | 8.490 | -0.120 | -1.378% | 2.41万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.510 | 8.710 | 8.750 | 8.470 | 0.160 | 1.871% | 2.44万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.540 | 8.550 | 8.740 | 8.520 | 0.010 | 0.117% | 2.66万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.420 | 8.540 | 8.770 | 8.300 | 0.120 | 1.425% | 3.31万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.710 | 8.420 | 8.710 | 8.360 | -0.300 | -3.440% | 2.71万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.700 | 8.720 | 8.820 | 8.450 | 0.000 | 0.000% | 3.39万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.860 | 8.720 | 8.930 | 8.630 | 0.000 | 0.000% | 2.00万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.520 | 8.720 | 8.800 | 8.450 | 0.250 | 2.952% | 2.61万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.790 | 8.470 | 8.900 | 8.460 | -0.300 | -3.421% | 3.60万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.860 | 8.770 | 8.930 | 8.700 | -0.180 | -2.011% | 2.03万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.840 | 8.950 | 9.030 | 8.800 | 0.110 | 1.244% | 2.54万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.090 | 8.840 | 9.090 | 8.740 | -0.310 | -3.388% | 4.35万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.330 | 9.150 | 9.350 | 9.100 | -0.190 | -2.034% | 3.12万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.450 | 9.340 | 9.650 | 9.230 | -0.100 | -1.059% | 5.21万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.510 | 9.440 | 9.550 | 9.420 | -0.060 | -0.632% | 2.52万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.780 | 9.500 | 9.790 | 9.490 | -0.200 | -2.062% | 3.46万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.780 | 9.700 | 9.830 | 9.620 | -0.070 | -0.716% | 3.50万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.650 | 9.770 | 9.800 | 9.630 | 0.140 | 1.454% | 2.77万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.800 | 9.630 | 9.810 | 9.610 | -0.130 | -1.332% | 3.48万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.650 | 9.760 | 9.860 | 9.570 | 0.190 | 1.985% | 4.58万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.780 | 9.570 | 9.830 | 9.560 | -0.290 | -2.941% | 5.41万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.800 | 9.860 | 10.020 | 9.670 | -0.250 | -2.473% | 5.32万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.090 | 10.110 | 10.350 | 9.960 | -0.020 | -0.197% | 4.37万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.850 | 10.130 | 10.380 | 9.690 | 0.240 | 2.427% | 6.16万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.010 | 9.890 | 10.060 | 9.850 | -0.110 | -1.100% | 2.99万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.080 | 10.000 | 10.120 | 9.930 | -0.070 | -0.695% | 2.92万 | 0.00亿 | 0.000% |
| 2026-04-22 | 10.070 | 10.070 | 10.190 | 10.020 | -0.090 | -0.886% | 3.80万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.270 | 10.160 | 10.470 | 10.110 | -0.200 | -1.931% | 5.96万 | 0.00亿 | 0.000% |
| 2026-04-20 | 10.060 | 10.360 | 10.500 | 9.960 | 0.510 | 5.178% | 8.70万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.830 | 9.850 | 9.930 | 9.730 | -0.020 | -0.203% | 2.99万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.720 | 9.870 | 9.870 | 9.690 | 0.150 | 1.543% | 2.64万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.820 | 9.720 | 9.880 | 9.670 | -0.130 | -1.320% | 2.81万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.950 | 9.850 | 10.070 | 9.790 | -0.060 | -0.605% | 4.59万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.910 | 9.910 | 10.090 | 9.760 | 0.000 | 0.000% | 4.22万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.840 | 9.820 | 9.950 | 9.770 | 0.000 | 0.000% | 2.09万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.900 | 9.770 | 9.900 | 9.720 | 0.000 | 0.000% | 2.41万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.800 | 9.920 | 9.920 | 9.710 | 0.000 | 0.000% | 2.76万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.400 | 9.610 | 9.610 | 9.370 | 0.000 | 0.000% | 2.21万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.700 | 9.400 | 9.720 | 9.390 | 0.000 | 0.000% | 3.45万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.800 | 9.690 | 9.820 | 9.620 | 0.000 | 0.000% | 2.00万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.860 | 9.840 | 9.890 | 9.740 | 0.000 | 0.000% | 2.47万 | 0.00亿 | 0.000% |