鲁阳节能(002088)股票信息
| 股票代码 | 002088 |
| 股票名称 | 鲁阳节能 |
| 最新价/元 | 11.04 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 0.46 |
| 买入/元 | 11.04 |
| 卖出/元 | 11.05 |
| 昨收/元 | 10.99 |
| 今开/元 | 10.99 |
| 最高/元 | 11.11 |
| 最低/元 | 10.94 |
| 成交量/手 | 32214.65 |
| 成交额/万 | 3555.10 |
| 股净值/元 | 11.75 |
| 市净率 | 1.92 |
| 总市值/万 | 566487.33 |
| 流通值/万 | 558393.68 |
| 换手率/% | 0.64 |
| 入市日期 | 2006-11-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:10 |
鲁阳节能(002088)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 10.99 | 11.04 | 0.05 | 0.46 | 32214.65 | 3555.10 | 0.64 |
| 2025-07-24 | 10.93 | 10.99 | 0.06 | 0.55 | 29385.80 | 3225.45 | 0.58 |
| 2025-07-23 | 11.06 | 10.93 | -0.09 | -0.82 | 38935.80 | 4292.90 | 0.77 |
| 2025-07-22 | 10.86 | 11.02 | 0.18 | 1.66 | 38026.06 | 4154.76 | 0.75 |
| 2025-07-21 | 10.58 | 10.84 | 0.26 | 2.46 | 47822.29 | 5142.97 | 0.95 |
| 2025-07-18 | 10.53 | 10.58 | 0.04 | 0.38 | 18776.40 | 1983.78 | 0.37 |
| 2025-07-17 | 10.63 | 10.54 | -0.05 | -0.47 | 24318.97 | 2570.99 | 0.48 |
| 2025-07-16 | 10.47 | 10.59 | 0.13 | 1.24 | 52549.87 | 5557.66 | 1.04 |
| 2025-07-15 | 10.77 | 10.46 | -0.64 | -5.77 | 130637.13 | 13740.81 | 2.58 |
| 2025-07-14 | 11.15 | 11.10 | 0.00 | 0.00 | 73430.73 | 8266.29 | 1.45 |
| 2025-07-11 | 11.00 | 11.10 | 0.13 | 1.19 | 45627.40 | 5057.47 | 0.90 |
| 2025-07-10 | 10.95 | 10.97 | 0.03 | 0.27 | 20341.40 | 2226.50 | 0.40 |
| 2025-07-09 | 10.87 | 10.94 | 0.08 | 0.74 | 34232.40 | 3739.01 | 0.68 |
| 2025-07-08 | 10.78 | 10.86 | 0.09 | 0.84 | 23814.52 | 2581.04 | 0.47 |
| 2025-07-07 | 10.75 | 10.77 | 0.02 | 0.19 | 16771.50 | 1805.86 | 0.33 |
| 2025-07-04 | 10.80 | 10.75 | -0.08 | -0.74 | 15296.20 | 1648.92 | 0.30 |
| 2025-07-03 | 10.76 | 10.83 | 0.08 | 0.74 | 21655.19 | 2340.12 | 0.43 |
| 2025-07-02 | 10.70 | 10.75 | 0.05 | 0.47 | 19281.36 | 2067.19 | 0.38 |
| 2025-07-01 | 10.77 | 10.70 | -0.04 | -0.37 | 14577.40 | 1562.44 | 0.29 |
| 2025-06-30 | 10.75 | 10.74 | 0.02 | 0.19 | 14581.80 | 1565.36 | 0.29 |
| 2025-06-27 | 10.68 | 10.72 | 0.05 | 0.47 | 20921.66 | 2248.05 | 0.41 |
| 2025-06-26 | 10.69 | 10.67 | -0.02 | -0.19 | 17114.76 | 1830.81 | 0.34 |
| 2025-06-25 | 10.65 | 10.69 | 0.05 | 0.47 | 22880.73 | 2434.73 | 0.45 |
| 2025-06-24 | 10.51 | 10.64 | 0.16 | 1.53 | 20528.10 | 2173.34 | 0.41 |
| 2025-06-23 | 10.47 | 10.48 | 0.01 | 0.10 | 13681.03 | 1428.48 | 0.27 |
| 2025-06-20 | 10.56 | 10.47 | -0.11 | -1.04 | 21774.00 | 2290.11 | 0.43 |
| 2025-06-19 | 10.56 | 10.58 | 0.03 | 0.28 | 25182.00 | 2669.56 | 0.50 |
| 2025-06-18 | 10.72 | 10.55 | -0.16 | -1.49 | 31633.05 | 3344.34 | 0.63 |
| 2025-06-17 | 10.70 | 10.71 | 0.01 | 0.09 | 20359.75 | 2175.56 | 0.40 |
| 2025-06-16 | 10.80 | 10.70 | -0.12 | -1.11 | 45185.16 | 4837.31 | 0.90 |
| 2025-06-13 | 11.28 | 10.82 | -0.46 | -4.08 | 98441.01 | 10763.96 | 1.95 |
| 2025-06-12 | 12.08 | 12.08 | 0.00 | 0.00 | 71085.96 | 8590.15 | 1.41 |
| 2025-06-11 | 12.04 | 12.08 | 0.04 | 0.33 | 43245.37 | 5224.52 | 0.86 |
| 2025-06-10 | 12.12 | 12.04 | -0.09 | -0.74 | 59205.84 | 7164.22 | 1.17 |
| 2025-06-09 | 11.95 | 12.13 | 0.43 | 3.68 | 89082.53 | 10716.47 | 1.76 |
| 2025-06-06 | 11.72 | 11.70 | 0.01 | 0.09 | 24963.23 | 2919.16 | 0.49 |
| 2025-06-05 | 11.75 | 11.69 | -0.07 | -0.60 | 27777.49 | 3252.66 | 0.55 |
| 2025-06-04 | 11.67 | 11.76 | 0.12 | 1.03 | 35255.66 | 4133.53 | 0.70 |
| 2025-06-03 | 11.87 | 11.64 | -0.22 | -1.86 | 48910.20 | 5719.33 | 0.97 |
| 2025-05-30 | 11.87 | 11.86 | 0.01 | 0.08 | 22605.78 | 2680.35 | 0.45 |
| 2025-05-29 | 11.79 | 11.85 | 0.07 | 0.59 | 22466.63 | 2655.81 | 0.45 |
| 2025-05-28 | 11.71 | 11.78 | 0.03 | 0.26 | 13213.00 | 1554.78 | 0.26 |
| 2025-05-27 | 11.64 | 11.75 | 0.09 | 0.77 | 19670.64 | 2299.93 | 0.39 |
| 2025-05-26 | 11.62 | 11.66 | 0.05 | 0.43 | 17053.31 | 1983.48 | 0.34 |
| 2025-05-23 | 11.81 | 11.61 | -0.18 | -1.53 | 38168.00 | 4471.37 | 0.76 |
| 2025-05-22 | 11.88 | 11.79 | -0.09 | -0.76 | 31303.61 | 3697.27 | 0.62 |
| 2025-05-21 | 11.86 | 11.88 | 0.04 | 0.34 | 22454.80 | 2661.10 | 0.44 |
| 2025-05-20 | 11.86 | 11.84 | 0.01 | 0.09 | 25100.44 | 2967.34 | 0.50 |
| 2025-05-19 | 11.79 | 11.83 | 0.03 | 0.25 | 28901.20 | 3410.30 | 0.57 |
| 2025-05-16 | 11.79 | 11.80 | 0.03 | 0.26 | 28141.03 | 3307.72 | 0.56 |
| 2025-05-15 | 11.90 | 11.77 | -0.10 | -0.84 | 43468.57 | 5147.06 | 0.86 |
| 2025-05-14 | 11.77 | 11.87 | 0.13 | 1.11 | 43874.66 | 5182.88 | 0.87 |
| 2025-05-13 | 11.82 | 11.74 | 0.04 | 0.34 | 39151.73 | 4602.62 | 0.78 |
| 2025-05-12 | 11.82 | 11.70 | -0.05 | -0.43 | 50147.71 | 5856.03 | 0.99 |
| 2025-05-09 | 11.85 | 11.75 | -0.09 | -0.76 | 48746.82 | 5747.48 | 0.97 |
| 2025-05-08 | 11.96 | 11.84 | -0.12 | -1.00 | 45079.20 | 5337.88 | 0.89 |
| 2025-05-07 | 11.95 | 11.96 | 0.00 | 0.00 | 49946.00 | 5959.02 | 0.99 |
| 2025-05-06 | 11.98 | 11.96 | -0.02 | -0.17 | 71625.78 | 8397.97 | 1.42 |
| 2025-04-30 | 12.15 | 11.98 | -0.15 | -1.24 | 29027.41 | 3501.84 | 0.58 |
| 2025-04-29 | 12.01 | 12.13 | -0.02 | -0.17 | 29441.09 | 3583.44 | 0.58 |
| 2025-04-28 | 12.80 | 12.15 | -0.74 | -5.74 | 44061.51 | 5377.96 | 0.87 |
| 2025-04-25 | 12.75 | 12.89 | 0.16 | 1.26 | 20896.70 | 2687.36 | 0.41 |
| 2025-04-24 | 12.70 | 12.73 | 0.03 | 0.24 | 17303.86 | 2194.95 | 0.34 |
| 2025-04-23 | 12.80 | 12.70 | -0.12 | -0.94 | 22202.00 | 2826.19 | 0.44 |
| 2025-04-22 | 12.41 | 12.82 | 0.30 | 2.40 | 20354.98 | 2588.28 | 0.40 |
| 2025-04-21 | 12.45 | 12.52 | -0.05 | -0.40 | 17595.51 | 2189.22 | 0.35 |
| 2025-04-18 | 12.40 | 12.57 | 0.17 | 1.37 | 20492.05 | 2551.21 | 0.41 |
| 2025-04-17 | 12.01 | 12.40 | 0.31 | 2.56 | 18287.68 | 2254.31 | 0.36 |
| 2025-04-16 | 12.18 | 12.09 | -0.16 | -1.31 | 22320.00 | 2685.94 | 0.44 |
| 2025-04-15 | 12.15 | 12.25 | 0.13 | 1.07 | 18687.16 | 2274.67 | 0.37 |
| 2025-04-14 | 12.23 | 12.12 | 0.01 | 0.08 | 26036.07 | 3165.37 | 0.52 |
| 2025-04-11 | 12.05 | 12.11 | -0.03 | -0.25 | 19160.55 | 2324.43 | 0.38 |
| 2025-04-10 | 12.09 | 12.14 | 0.19 | 1.59 | 32659.00 | 3987.80 | 0.65 |
| 2025-04-09 | 11.90 | 11.95 | -0.10 | -0.83 | 47794.12 | 5662.81 | 0.95 |
| 2025-04-08 | 12.00 | 12.05 | 0.14 | 1.18 | 53685.09 | 6466.19 | 1.06 |
| 2025-04-07 | 12.80 | 11.91 | -1.32 | -9.98 | 49185.43 | 6099.01 | 0.97 |
| 2025-04-03 | 13.30 | 13.23 | -0.23 | -1.71 | 31143.92 | 4140.75 | 0.62 |
| 2025-04-02 | 13.15 | 13.46 | 0.31 | 2.36 | 53911.98 | 7239.49 | 1.07 |
| 2025-04-01 | 12.48 | 13.15 | 0.68 | 5.45 | 53745.65 | 6975.60 | 1.06 |
| 2025-03-31 | 12.61 | 12.47 | -0.18 | -1.42 | 24320.89 | 3054.97 | 0.48 |
| 2025-03-28 | 12.71 | 12.65 | -0.09 | -0.71 | 18811.40 | 2381.26 | 0.37 |
| 2025-03-27 | 12.78 | 12.74 | -0.09 | -0.70 | 17346.00 | 2210.73 | 0.34 |
| 2025-03-26 | 12.86 | 12.83 | -0.03 | -0.23 | 18199.00 | 2334.51 | 0.36 |
| 2025-03-25 | 12.82 | 12.86 | 0.02 | 0.16 | 19412.32 | 2481.17 | 0.38 |
| 2025-03-24 | 12.87 | 12.84 | -0.02 | -0.16 | 19377.90 | 2467.10 | 0.38 |
| 2025-03-21 | 12.96 | 12.86 | -0.10 | -0.77 | 20688.04 | 2659.10 | 0.41 |
| 2025-03-20 | 13.10 | 12.96 | -0.09 | -0.69 | 13976.00 | 1818.31 | 0.28 |
| 2025-03-19 | 13.09 | 13.05 | -0.03 | -0.23 | 19106.00 | 2487.15 | 0.38 |
| 2025-03-18 | 13.23 | 13.08 | -0.09 | -0.68 | 16349.40 | 2140.64 | 0.32 |
| 2025-03-17 | 13.20 | 13.17 | -0.03 | -0.23 | 22055.00 | 2923.16 | 0.44 |
| 2025-03-14 | 13.14 | 13.20 | 0.06 | 0.46 | 21649.99 | 2844.64 | 0.43 |
| 2025-03-13 | 13.02 | 13.14 | 0.05 | 0.38 | 31339.00 | 4099.48 | 0.62 |
| 2025-03-12 | 13.37 | 13.09 | -0.32 | -2.39 | 35216.14 | 4639.37 | 0.70 |
| 2025-03-11 | 13.23 | 13.41 | 0.06 | 0.45 | 39626.80 | 5275.47 | 0.79 |
| 2025-03-10 | 13.15 | 13.35 | 0.19 | 1.44 | 54963.92 | 7336.70 | 1.09 |
| 2025-03-07 | 12.60 | 13.16 | 0.59 | 4.69 | 81892.18 | 10744.00 | 1.62 |
| 2025-03-06 | 12.27 | 12.57 | 0.36 | 2.95 | 44647.90 | 5549.94 | 0.88 |
| 2025-03-05 | 12.27 | 12.21 | 0.00 | 0.00 | 21427.40 | 2601.74 | 0.42 |
| 2025-03-04 | 12.03 | 12.21 | 0.10 | 0.83 | 26666.74 | 3243.24 | 0.53 |
| 2025-03-03 | 11.87 | 12.11 | 0.20 | 1.68 | 30051.89 | 3624.95 | 0.60 |
日K线
周K线
月K线
