鲁阳节能

002088
🏛️ 中国 →
12.63
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 13.07 13.13 13.05 13.10 132.8K
09:35 13.10 13.22 13.10 13.19 335.5K
09:40 13.18 13.21 13.11 13.18 184.8K
09:45 13.18 13.21 13.13 13.13 160.2K
09:50 13.13 13.16 13.13 13.13 50.7K
09:55 13.14 13.25 13.14 13.24 177.2K
10:00 13.25 13.25 13.20 13.23 64.3K
10:05 13.23 13.50 13.20 13.31 310.9K
10:10 13.33 13.33 13.17 13.17 294.1K
10:15 13.18 13.28 13.17 13.25 110.8K
10:20 13.26 13.26 13.25 13.25 13.1K
10:25 13.26 13.28 13.26 13.26 19.3K
10:30 13.26 13.29 13.22 13.27 60.0K
10:35 13.27 13.32 13.26 13.28 65.7K
10:40 13.31 13.31 13.23 13.25 47.6K
10:45 13.25 13.28 13.23 13.28 53.8K
10:50 13.29 13.34 13.29 13.34 18.5K
10:55 13.34 13.34 13.32 13.32 43.1K
11:00 13.33 13.33 13.31 13.31 34.7K
11:05 13.31 13.31 13.28 13.30 20.6K
11:10 13.30 13.34 13.29 13.34 71.9K
11:15 13.34 13.36 13.34 13.35 40.3K
11:20 13.36 13.43 13.36 13.42 265.2K
11:25 13.43 13.43 13.36 13.36 115.5K
13:00 13.38 13.54 13.35 13.52 343.9K
13:05 13.53 13.53 13.47 13.48 60.1K
13:10 13.47 13.47 13.41 13.43 36.0K
13:15 13.42 13.45 13.41 13.41 46.9K
13:20 13.40 13.42 13.37 13.39 34.0K
13:25 13.38 13.39 13.36 13.38 51.6K
13:30 13.36 13.40 13.35 13.39 59.6K
13:35 13.39 13.43 13.38 13.41 58.2K
13:40 13.40 13.44 13.39 13.42 66.1K
13:45 13.43 13.47 13.42 13.46 85.3K
13:50 13.46 13.48 13.45 13.48 68.6K
13:55 13.48 13.51 13.45 13.48 99.0K
14:00 13.46 13.48 13.46 13.46 39.1K
14:05 13.45 13.46 13.44 13.44 57.1K
14:10 13.44 13.46 13.43 13.44 29.9K
14:15 13.45 13.45 13.43 13.43 47.8K
14:20 13.43 13.45 13.43 13.44 48.5K
14:25 13.44 13.45 13.42 13.44 63.0K
14:30 13.43 13.43 13.41 13.41 84.7K
14:35 13.42 13.42 13.40 13.41 95.1K
14:40 13.41 13.42 13.40 13.41 133.8K
14:45 13.41 13.45 13.41 13.44 170.9K
14:50 13.43 13.45 13.41 13.42 174.8K
14:55 13.42 13.43 13.40 13.41 90.0K
15:40 13.41 13.41 13.41 13.41 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 13.02 13.05 12.58 12.63 6.0M
2025-09-25 13.33 13.42 13.01 13.02 4.9M
2025-09-24 13.16 13.55 13.03 13.41 4.8M
2025-09-23 13.37 13.50 12.90 13.18 4.5M
2025-09-22 13.70 13.78 13.32 13.45 6.9M
2025-09-19 12.74 13.90 12.66 13.70 12.4M
2025-09-18 12.80 13.04 12.60 12.72 6.2M
2025-09-17 13.21 13.25 12.86 12.90 5.8M
2025-09-16 13.16 13.43 13.03 13.21 5.6M
2025-09-15 13.43 13.75 13.13 13.16 8.1M
2025-09-12 13.18 13.47 13.07 13.33 10.7M
2025-09-11 12.67 13.40 12.42 13.21 16.1M
2025-09-10 12.74 12.80 12.43 12.58 8.4M
2025-09-09 12.73 13.00 12.36 12.83 14.9M
2025-09-08 12.22 13.18 12.21 12.72 21.1M
2025-09-05 11.75 11.99 11.67 11.98 3.1M
2025-09-04 11.60 11.99 11.60 11.78 5.2M
2025-09-03 11.89 11.90 11.60 11.70 4.4M
2025-09-02 11.74 11.93 11.61 11.93 7.3M
2025-09-01 11.80 11.99 11.47 11.73 8.6M
2025-08-29 11.68 11.68 11.44 11.60 3.1M
2025-08-28 11.57 11.68 11.36 11.62 4.6M
2025-08-27 11.91 11.98 11.59 11.60 4.5M
2025-08-26 12.00 12.11 11.88 11.92 3.0M
2025-08-25 12.05 12.11 11.95 12.00 3.6M
2025-08-22 12.11 12.13 11.91 12.09 3.5M
2025-08-21 12.01 12.08 11.89 12.00 3.4M
2025-08-20 11.87 12.02 11.81 12.00 3.5M
2025-08-19 11.68 12.18 11.67 11.85 5.9M
2025-08-18 11.98 11.98 11.57 11.68 7.0M
2025-08-15 11.87 11.91 11.66 11.88 3.9M
2025-08-14 11.87 11.98 11.73 11.77 6.4M
2025-08-13 12.09 12.12 11.83 11.87 5.1M
2025-08-12 11.56 12.08 11.52 12.00 8.3M
2025-08-11 11.33 11.65 11.21 11.56 5.8M
2025-08-08 11.18 11.59 11.13 11.31 5.3M
2025-08-07 11.09 11.20 11.00 11.19 2.9M
2025-08-06 11.16 11.18 11.06 11.09 2.1M
2025-08-05 11.16 11.26 11.12 11.16 3.0M
2025-08-04 10.89 11.24 10.73 11.16 5.0M
2025-08-01 10.70 10.97 10.70 10.89 2.7M
2025-07-31 10.94 10.94 10.72 10.74 3.1M
2025-07-30 10.91 10.95 10.83 10.94 2.5M
2025-07-29 10.89 10.94 10.79 10.90 2.1M
2025-07-28 11.09 11.09 10.89 10.93 2.9M
2025-07-25 10.99 11.11 10.94 11.04 3.2M
2025-07-24 10.93 11.01 10.92 10.99 2.9M
2025-07-23 11.06 11.12 10.92 10.93 3.9M
2025-07-22 10.86 11.05 10.82 11.02 3.8M
2025-07-21 10.58 10.87 10.56 10.84 4.8M
2025-07-18 10.53 10.60 10.53 10.58 1.9M
2025-07-17 10.63 10.63 10.54 10.54 2.4M
2025-07-16 10.47 10.64 10.47 10.59 5.3M
2025-07-15 10.77 10.81 10.38 10.46 13.1M
2025-07-14 11.15 11.50 11.08 11.10 7.3M
2025-07-11 11.00 11.22 10.94 11.10 4.6M
2025-07-10 10.95 10.99 10.89 10.97 2.0M
2025-07-09 10.87 10.98 10.85 10.94 3.4M
2025-07-08 10.78 10.88 10.77 10.86 2.4M
2025-07-07 10.75 10.80 10.72 10.77 1.7M
2025-07-04 10.80 10.84 10.73 10.75 1.5M
2025-07-03 10.76 10.85 10.73 10.83 2.2M
2025-07-02 10.70 10.76 10.66 10.75 1.9M
2025-07-01 10.77 10.77 10.68 10.70 1.5M
2025-06-30 10.75 10.77 10.71 10.74 1.5M
2025-06-27 10.68 10.79 10.68 10.72 2.1M
2025-06-26 10.69 10.74 10.66 10.67 1.7M
2025-06-25 10.65 10.69 10.59 10.69 2.3M
2025-06-24 10.51 10.65 10.49 10.64 2.1M
2025-06-23 10.47 10.50 10.35 10.48 1.4M
2025-06-20 10.56 10.59 10.46 10.47 2.2M
2025-06-19 10.56 10.65 10.54 10.58 2.5M
2025-06-18 10.72 10.72 10.51 10.55 3.2M
2025-06-17 10.70 10.74 10.63 10.71 2.0M
2025-06-16 10.80 10.80 10.65 10.70 4.5M
2025-06-13 11.28 11.28 10.79 10.82 9.8M
2025-06-12 12.08 12.15 12.02 12.08 7.1M
2025-06-11 12.04 12.11 12.01 12.08 4.3M
2025-06-10 12.12 12.21 11.97 12.04 5.9M
2025-06-09 11.95 12.15 11.86 12.13 8.9M
2025-06-06 11.72 11.73 11.66 11.70 2.5M
2025-06-05 11.75 11.80 11.65 11.69 2.8M
2025-06-04 11.67 11.81 11.62 11.76 3.5M
2025-06-03 11.87 11.89 11.63 11.64 4.9M
2025-05-30 11.87 11.91 11.80 11.86 2.3M
2025-05-29 11.79 11.85 11.76 11.85 2.2M
2025-05-28 11.71 11.80 11.71 11.78 1.3M
2025-05-27 11.64 11.77 11.61 11.75 2.0M
2025-05-26 11.62 11.67 11.56 11.66 1.7M
2025-05-23 11.81 11.84 11.59 11.61 3.8M
2025-05-22 11.88 11.91 11.75 11.79 3.1M
2025-05-21 11.86 11.90 11.81 11.88 2.2M
2025-05-20 11.86 11.88 11.77 11.84 2.5M
2025-05-19 11.79 11.85 11.73 11.83 2.9M
2025-05-16 11.79 11.81 11.66 11.80 2.8M
2025-05-15 11.90 11.98 11.76 11.77 4.3M
2025-05-14 11.77 11.88 11.71 11.87 4.4M
2025-05-13 11.82 11.82 11.70 11.74 3.9M
2025-05-12 11.82 11.83 11.62 11.70 5.0M
2025-05-09 11.85 11.88 11.74 11.75 4.9M
2025-05-08 11.96 12.00 11.80 11.84 4.5M
2025-05-07 11.95 12.14 11.82 11.96 5.0M
2025-05-06 11.98 12.04 11.43 11.96 7.2M
2025-04-30 12.15 12.25 11.98 11.98 2.9M
2025-04-29 12.01 12.32 12.01 12.13 2.9M
2025-04-28 12.80 12.81 12.00 12.15 4.4M
2025-04-25 12.75 12.96 12.73 12.89 2.1M
2025-04-24 12.70 12.80 12.52 12.73 1.7M
2025-04-23 12.80 12.96 12.60 12.70 2.2M
2025-04-22 12.41 12.85 12.41 12.82 2.0M
2025-04-21 12.45 12.57 12.30 12.52 1.8M
2025-04-18 12.40 12.60 12.25 12.57 2.0M
2025-04-17 12.01 12.48 11.98 12.40 1.8M
2025-04-16 12.18 12.22 11.90 12.09 2.2M
2025-04-15 12.15 12.27 12.02 12.25 1.9M
2025-04-14 12.23 12.30 12.00 12.12 2.6M
2025-04-11 12.05 12.24 11.97 12.11 1.9M
2025-04-10 12.09 12.38 12.06 12.14 3.3M
2025-04-09 11.90 12.09 11.56 11.95 4.8M
2025-04-08 12.00 12.30 11.80 12.05 5.4M
2025-04-07 12.80 12.91 11.91 11.91 4.9M
2025-04-03 13.30 13.47 13.10 13.23 3.1M
2025-04-02 13.15 13.59 13.02 13.46 5.4M
2025-04-01 12.48 13.25 12.48 13.15 5.4M
2025-03-31 12.61 12.77 12.42 12.47 2.4M
2025-03-28 12.71 12.76 12.56 12.65 1.9M
2025-03-27 12.78 12.89 12.66 12.74 1.7M
2025-03-26 12.86 12.95 12.72 12.83 1.8M
2025-03-25 12.82 12.88 12.65 12.86 1.9M
2025-03-24 12.87 12.90 12.61 12.84 1.9M
2025-03-21 12.96 13.01 12.76 12.86 2.1M
2025-03-20 13.10 13.13 12.93 12.96 1.4M
2025-03-19 13.09 13.19 12.91 13.05 1.9M
2025-03-18 13.23 13.25 13.01 13.08 1.6M
2025-03-17 13.20 13.36 13.16 13.17 2.2M
2025-03-14 13.14 13.24 13.04 13.20 2.2M
2025-03-13 13.02 13.20 12.95 13.14 3.1M
2025-03-12 13.37 13.47 13.06 13.09 3.5M
2025-03-11 13.23 13.44 13.10 13.41 4.0M
2025-03-10 13.15 13.45 13.15 13.35 5.5M
2025-03-07 12.60 13.36 12.53 13.16 8.2M
2025-03-06 12.27 12.63 12.21 12.57 4.5M
2025-03-05 12.27 12.27 12.04 12.21 2.1M
2025-03-04 12.03 12.27 11.99 12.21 2.7M
2025-03-03 11.87 12.12 11.87 12.11 3.0M
2025-02-28 12.07 12.09 11.84 11.91 2.8M
2025-02-27 12.02 12.12 11.91 12.07 2.4M
2025-02-26 11.93 12.12 11.93 12.00 2.9M
2025-02-25 11.91 12.01 11.75 11.92 2.4M
2025-02-24 11.92 11.98 11.87 11.94 2.5M
2025-02-21 12.06 12.10 11.89 11.91 2.4M
2025-02-20 12.00 12.05 11.94 11.99 1.7M
2025-02-19 12.21 12.21 11.90 12.01 2.4M
2025-02-18 12.05 12.13 11.92 12.01 2.2M
2025-02-17 12.09 12.11 11.95 12.02 2.4M
2025-02-14 12.06 12.19 12.02 12.10 1.9M
2025-02-13 12.25 12.29 12.06 12.11 2.6M
2025-02-12 12.14 12.27 12.06 12.26 1.9M
2025-02-11 12.11 12.21 12.06 12.19 2.4M
2025-02-10 12.09 12.17 11.92 12.12 2.7M
2025-02-07 11.87 12.20 11.82 12.06 3.3M
2025-02-06 11.71 11.90 11.71 11.88 2.7M
2025-02-05 12.36 12.40 11.71 11.80 4.8M
2025-01-27 12.00 12.49 11.98 12.39 3.7M
2025-01-24 11.67 11.99 11.67 11.98 2.9M
2025-01-23 11.75 11.90 11.70 11.72 2.6M
2025-01-22 11.75 11.77 11.55 11.69 1.8M
2025-01-21 12.05 12.06 11.73 11.77 1.9M
2025-01-20 12.02 12.23 11.90 11.94 2.4M
2025-01-17 11.76 11.98 11.65 11.94 2.0M
2025-01-16 11.97 12.17 11.75 11.80 2.5M
2025-01-15 12.01 12.05 11.74 11.87 2.5M
2025-01-14 11.88 12.04 11.75 11.98 3.2M
2025-01-13 11.71 11.90 11.64 11.84 2.3M
2025-01-10 12.15 12.27 11.80 11.81 2.0M
2025-01-09 12.27 12.31 12.08 12.17 2.2M
2025-01-08 12.52 12.60 12.06 12.31 3.2M
2025-01-07 12.52 12.82 12.37 12.56 3.5M
2025-01-06 12.47 12.99 12.42 12.60 4.3M
2025-01-03 12.58 13.10 12.53 12.60 5.4M
2025-01-02 12.81 13.01 12.47 12.60 4.4M