| 股票名称 | 代码 002088 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 鲁阳节能 | 2024-04-29 一 | 13.32 | 13.33 | 13.34 | 13.52 | 13.14 | 0.08% | 1.15% | 57951 | 7742万 | 67.34 | 67.54 | 13.84 | 2 | 鲁阳节能 | 2024-04-26 五 | 13.12 | 13.13 | 13.33 | 13.37 | 13.02 | 1.52% | 0.79% | 39865 | 5250万 | 67.29 | 67.49 | 13.83 | 3 | 鲁阳节能 | 2024-04-25 四 | 13.06 | 13.06 | 13.13 | 13.21 | 12.85 | 0.54% | 0.81% | 36182 | 4740万 | 58.42 | 66.48 | 13.1 | 4 | 鲁阳节能 | 2024-04-24 三 | 13.44 | 13.44 | 13.06 | 13.48 | 12.95 | -2.83% | 1.19% | 53097 | 6974万 | 58.1 | 66.13 | 13.04 | 5 | 鲁阳节能 | 2024-04-23 二 | 13.55 | 13.51 | 13.44 | 13.55 | 13.23 | -0.52% | 0.75% | 33227 | 4444万 | 59.8 | 68.05 | 13.41 | 6 | 鲁阳节能 | 2024-04-22 一 | 13.24 | 13.27 | 13.51 | 13.64 | 13.20 | 1.81% | 0.92% | 40809 | 5496万 | 60.11 | 68.41 | 13.48 | 7 | 鲁阳节能 | 2024-04-19 五 | 13.30 | 13.32 | 13.27 | 13.39 | 13.11 | -0.38% | 1.09% | 48407 | 6406万 | 59.04 | 67.19 | 13.24 | 8 | 鲁阳节能 | 2024-04-18 四 | 13.04 | 13.10 | 13.32 | 13.42 | 12.90 | 1.68% | 1.64% | 72812 | 9633万 | 59.26 | 67.44 | 13.29 | 9 | 鲁阳节能 | 2024-04-17 三 | 12.74 | 12.75 | 13.10 | 13.25 | 12.61 | 2.75% | 1.78% | 79323 | 10306万 | 58.28 | 66.33 | 13.08 | 10 | 鲁阳节能 | 2024-04-16 二 | 12.45 | 12.43 | 12.75 | 12.96 | 12.43 | 2.57% | 2.52% | 111963 | 14243万 | 56.73 | 64.56 | 12.73 | 11 | 鲁阳节能 | 2024-04-15 一 | 12.42 | 12.48 | 12.43 | 12.65 | 11.87 | -0.40% | 2.44% | 108657 | 13419万 | 55.3 | 62.94 | 12.41 | 12 | 鲁阳节能 | 2024-04-12 五 | 12.80 | 13.27 | 12.48 | 12.92 | 12.17 | -5.95% | 5.49% | 244157 | 30519万 | 55.52 | 63.19 | 12.46 | 13 | 鲁阳节能 | 2024-04-11 四 | 13.82 | 14.74 | 13.27 | 13.82 | 13.27 | -9.97% | 0.68% | 30268 | 4026万 | 59.04 | 67.19 | 13.24 | 14 | 鲁阳节能 | 2024-04-10 三 | 15.11 | 15.11 | 14.74 | 15.17 | 14.49 | -2.45% | 0.69% | 30729 | 4531万 | 65.58 | 74.63 | 14.71 | 15 | 鲁阳节能 | 2024-04-09 二 | 15.38 | 15.38 | 15.11 | 15.40 | 15.07 | -1.76% | 0.65% | 28773 | 4372万 | 67.22 | 76.51 | 15.08 | 16 | 鲁阳节能 | 2024-04-08 一 | 15.75 | 15.79 | 15.38 | 15.81 | 15.38 | -2.60% | 0.50% | 22293 | 3478万 | 68.43 | 77.87 | 15.35 | 17 | 鲁阳节能 | 2024-04-03 三 | 15.79 | 15.79 | 15.79 | 15.85 | 15.64 | 0.00% | 0.41% | 18084 | 2849万 | 70.25 | 79.95 | 15.76 | 18 | 鲁阳节能 | 2024-04-02 二 | 15.60 | 15.72 | 15.79 | 15.81 | 15.47 | 0.45% | 0.55% | 24421 | 3832万 | 70.25 | 79.95 | 15.76 | 19 | 鲁阳节能 | 2024-04-01 一 | 15.10 | 15.05 | 15.72 | 15.72 | 15.00 | 4.45% | 0.84% | 37349 | 5769万 | 69.94 | 79.6 | 15.69 | 20 | 鲁阳节能 | 2024-03-29 五 | 15.31 | 14.73 | 15.05 | 15.35 | 14.62 | 2.17% | 0.29% | 12925 | 1930万 | 66.96 | 76.2 | 15.02 | 21 | 鲁阳节能 | 2024-03-28 四 | 14.60 | 14.59 | 14.73 | 14.77 | 14.35 | 0.96% | 0.61% | 26979 | 3939万 | 65.53 | 74.58 | 14.7 | 22 | 鲁阳节能 | 2024-03-27 三 | 15.02 | 15.02 | 14.59 | 15.14 | 14.48 | -2.86% | 0.65% | 28965 | 4284万 | 64.91 | 73.87 | 14.56 | 23 | 鲁阳节能 | 2024-03-26 二 | 15.10 | 15.00 | 15.02 | 15.10 | 14.72 | 0.13% | 0.46% | 20353 | 3037万 | 66.82 | 76.05 | 14.99 | 24 | 鲁阳节能 | 2024-03-25 一 | 15.09 | 15.09 | 15.00 | 15.24 | 14.79 | -0.60% | 0.57% | 25274 | 3791万 | 66.74 | 75.95 | 14.97 | 25 | 鲁阳节能 | 2024-03-22 五 | 15.44 | 15.44 | 15.09 | 15.45 | 15.03 | -2.27% | 0.39% | 17158 | 2609万 | 67.14 | 76.41 | 15.06 | 26 | 鲁阳节能 | 2024-03-21 四 | 15.62 | 15.39 | 15.44 | 15.77 | 15.23 | 0.32% | 0.43% | 19254 | 2977万 | 68.69 | 78.18 | 15.41 | 27 | 鲁阳节能 | 2024-03-20 三 | 15.02 | 15.04 | 15.39 | 15.40 | 15.01 | 2.33% | 0.50% | 22456 | 3419万 | 68.47 | 77.92 | 15.36 | 28 | 鲁阳节能 | 2024-03-19 二 | 15.27 | 15.23 | 15.04 | 15.27 | 15.03 | -1.25% | 0.39% | 17423 | 2632万 | 66.91 | 76.15 | 15.01 | 29 | 鲁阳节能 | 2024-03-18 一 | 15.19 | 15.22 | 15.23 | 15.28 | 15.06 | 0.07% | 0.38% | 16721 | 2533万 | 67.76 | 77.11 | 15.2 | 30 | 鲁阳节能 | 2024-03-15 五 | 15.20 | 15.27 | 15.22 | 15.26 | 14.93 | -0.33% | 0.34% | 14999 | 2263万 | 67.71 | 77.06 | 15.19 | 31 | 鲁阳节能 | 2024-03-14 四 | 15.28 | 15.20 | 15.27 | 15.50 | 15.11 | 0.46% | 0.53% | 23794 | 3644万 | 67.94 | 77.32 | 15.24 | 32 | 鲁阳节能 | 2024-03-08 五 | 14.43 | 14.43 | 14.41 | 14.58 | 14.29 | -0.14% | 0.32% | 14327 | 2064万 | 64.11 | 72.96 | 14.38 | 33 | 鲁阳节能 | 2024-03-07 四 | 14.75 | 14.71 | 14.43 | 14.80 | 14.40 | -1.90% | 0.47% | 21079 | 3075万 | 64.2 | 73.06 | 14.4 | 34 | 鲁阳节能 | 2024-03-06 三 | 14.34 | 14.45 | 14.71 | 14.75 | 14.23 | 1.80% | 0.58% | 25644 | 3729万 | 65.45 | 74.48 | 14.68 | 35 | 鲁阳节能 | 2024-03-05 二 | 14.40 | 14.41 | 14.45 | 14.53 | 14.26 | 0.28% | 0.46% | 20640 | 2973万 | 64.29 | 73.17 | 14.42 | 36 | 鲁阳节能 | 2024-03-04 一 | 14.56 | 14.55 | 14.41 | 14.61 | 14.26 | -0.96% | 0.51% | 22588 | 3247万 | 64.11 | 72.96 | 14.38 | 37 | 鲁阳节能 | 2024-03-01 五 | 14.40 | 14.40 | 14.55 | 14.61 | 14.20 | 1.04% | 0.51% | 22809 | 3293万 | 64.73 | 73.67 | 14.52 | 38 | 鲁阳节能 | 2024-02-29 四 | 14.04 | 14.04 | 14.40 | 14.44 | 13.98 | 2.56% | 0.62% | 27528 | 3922万 | 64.07 | 72.91 | 14.37 | 39 | 鲁阳节能 | 2024-02-28 三 | 14.42 | 14.44 | 14.04 | 14.88 | 14.04 | -2.77% | 0.87% | 38537 | 5578万 | 62.46 | 71.09 | 14.01 | 40 | 鲁阳节能 | 2024-02-27 二 | 14.17 | 14.27 | 14.44 | 14.44 | 14.09 | 1.19% | 0.63% | 28106 | 4014万 | 64.24 | 73.11 | 14.41 | 41 | 鲁阳节能 | 2024-02-26 一 | 14.88 | 14.88 | 14.27 | 14.94 | 14.15 | -4.10% | 1.05% | 46592 | 6733万 | 63.49 | 72.25 | 14.24 | 42 | 鲁阳节能 | 2024-02-23 五 | 14.82 | 14.86 | 14.88 | 14.89 | 14.58 | 0.13% | 0.41% | 18412 | 2718万 | 66.2 | 75.34 | 14.85 | 43 | 鲁阳节能 | 2024-02-22 四 | 14.86 | 15.00 | 14.86 | 15.04 | 14.78 | -0.93% | 0.42% | 18702 | 2786万 | 66.11 | 75.24 | 14.83 | 44 | 鲁阳节能 | 2024-02-21 三 | 15.10 | 15.14 | 15.00 | 15.49 | 14.88 | -0.92% | 0.61% | 27095 | 4122万 | 66.74 | 75.95 | 14.97 | 45 | 鲁阳节能 | 2024-02-20 二 | 14.67 | 14.67 | 15.14 | 15.19 | 14.40 | 3.20% | 0.75% | 33284 | 4939万 | 67.36 | 76.66 | 15.11 | 46 | 鲁阳节能 | 2024-02-19 一 | 14.65 | 14.49 | 14.67 | 14.95 | 14.50 | 1.24% | 0.75% | 33518 | 4917万 | 65.27 | 74.28 | 14.64 | 47 | 鲁阳节能 | 2024-02-08 四 | 14.59 | 14.56 | 14.49 | 15.19 | 14.30 | -0.48% | 1.17% | 51926 | 7682万 | 64.47 | 73.37 | 14.46 | 48 | 鲁阳节能 | 2024-02-07 三 | 13.95 | 13.94 | 14.56 | 14.73 | 13.90 | 4.45% | 1.07% | 47501 | 6862万 | 64.78 | 73.72 | 14.53 | 49 | 鲁阳节能 | 2024-02-06 二 | 12.94 | 13.02 | 13.94 | 14.21 | 12.80 | 7.07% | 1.24% | 55319 | 7520万 | 62.02 | 70.58 | 13.91 | 50 | 鲁阳节能 | 2024-02-05 一 | 12.48 | 12.63 | 13.02 | 13.33 | 12.05 | 3.09% | 1.20% | 53543 | 6742万 | 57.93 | 65.92 | 13 | 51 | 鲁阳节能 | 2024-02-02 五 | 13.11 | 13.12 | 12.63 | 13.28 | 12.33 | -3.73% | 0.73% | 32512 | 4130万 | 56.19 | 63.95 | 12.61 | 52 | 鲁阳节能 | 2024-02-01 四 | 13.31 | 13.39 | 13.12 | 13.58 | 12.82 | -2.02% | 0.94% | 41730 | 5505万 | 58.37 | 66.43 | 13.09 | 53 | 鲁阳节能 | 2024-01-31 三 | 13.62 | 13.60 | 13.39 | 13.76 | 13.30 | -1.54% | 0.56% | 24749 | 3340万 | 59.57 | 67.8 | 13.36 | 54 | 鲁阳节能 | 2024-01-30 二 | 14.21 | 14.32 | 13.60 | 14.30 | 13.53 | -5.03% | 0.68% | 30398 | 4238万 | 60.51 | 68.86 | 13.57 | 55 | 鲁阳节能 | 2024-01-29 一 | 14.33 | 14.31 | 14.32 | 14.50 | 14.28 | 0.07% | 0.68% | 30328 | 4365万 | 63.71 | 72.51 | 14.29 | 56 | 鲁阳节能 | 2024-01-26 五 | 14.14 | 14.17 | 14.31 | 14.55 | 14.11 | 0.99% | 0.50% | 22222 | 3187万 | 63.67 | 72.46 | 14.28 | 57 | 鲁阳节能 | 2024-01-25 四 | 13.68 | 13.64 | 14.17 | 14.19 | 13.50 | 3.89% | 0.70% | 31065 | 4323万 | 63.04 | 71.75 | 14.14 | 58 | 鲁阳节能 | 2024-01-24 三 | 13.62 | 13.59 | 13.64 | 13.76 | 13.00 | 0.37% | 0.79% | 34944 | 4700万 | 60.68 | 69.06 | 13.61 | 59 | 鲁阳节能 | 2024-01-23 二 | 13.44 | 13.48 | 13.59 | 13.73 | 13.19 | 0.82% | 0.87% | 38666 | 5201万 | 60.46 | 68.81 | 13.56 | 60 | 鲁阳节能 | 2024-01-22 一 | 14.47 | 14.47 | 13.48 | 14.60 | 13.40 | -6.84% | 1.21% | 53701 | 7460万 | 59.97 | 68.25 | 13.45 | 61 | 鲁阳节能 | 2024-01-19 五 | 14.32 | 14.18 | 14.47 | 14.81 | 14.19 | 2.05% | 1.35% | 60044 | 8753万 | 64.38 | 73.27 | 14.44 | 62 | 鲁阳节能 | 2024-01-18 四 | 14.36 | 14.13 | 14.18 | 14.81 | 13.81 | 0.35% | 1.46% | 65043 | 9286万 | 63.09 | 71.8 | 14.15 | 63 | 鲁阳节能 | 2024-01-17 三 | 14.38 | 14.37 | 14.13 | 14.48 | 14.13 | -1.67% | 0.44% | 19651 | 2814万 | 62.86 | 71.54 | 14.1 | 64 | 鲁阳节能 | 2024-01-16 二 | 14.25 | 14.25 | 14.37 | 14.63 | 14.16 | 0.84% | 0.49% | 21778 | 3138万 | 63.93 | 72.76 | 14.34 | 65 | 鲁阳节能 | 2024-01-15 一 | 14.23 | 14.09 | 14.25 | 14.44 | 14.07 | 1.14% | 0.55% | 24340 | 3470万 | 63.4 | 72.15 | 14.22 | 66 | 鲁阳节能 | 2024-01-12 五 | 14.00 | 14.10 | 14.09 | 14.53 | 13.96 | -0.07% | 0.68% | 30408 | 4347万 | 62.69 | 71.34 | 14.06 | 67 | 鲁阳节能 | 2024-01-11 四 | 13.76 | 13.76 | 14.10 | 14.28 | 13.60 | 2.47% | 0.84% | 37171 | 5214万 | 62.73 | 71.39 | 14.07 | 68 | 鲁阳节能 | 2024-01-10 三 | 13.63 | 13.70 | 13.76 | 13.93 | 13.57 | 0.44% | 0.55% | 24583 | 3389万 | 61.22 | 69.67 | 13.73 | 69 | 鲁阳节能 | 2024-01-09 二 | 13.49 | 13.47 | 13.70 | 13.82 | 13.35 | 1.71% | 0.55% | 24352 | 3313万 | 60.95 | 69.37 | 13.67 | 70 | 鲁阳节能 | 2024-01-08 一 | 13.79 | 13.88 | 13.47 | 13.98 | 13.47 | -2.95% | 0.82% | 36676 | 4979万 | 59.93 | 68.2 | 13.44 | 71 | 鲁阳节能 | 2024-01-05 五 | 14.00 | 14.05 | 13.88 | 14.20 | 13.76 | -1.21% | 0.54% | 24154 | 3371万 | 61.75 | 70.28 | 13.85 | 72 | 鲁阳节能 | 2024-01-04 四 | 14.08 | 14.16 | 14.05 | 14.18 | 13.90 | -0.78% | 0.41% | 18293 | 2558万 | 62.51 | 71.14 | 14.02 | 73 | 鲁阳节能 | 2024-01-03 三 | 14.16 | 14.15 | 14.16 | 14.24 | 13.98 | 0.07% | 0.46% | 20618 | 2911万 | 63 | 71.7 | 14.13 | 74 | 鲁阳节能 | 2024-01-02 二 | 14.18 | 14.25 | 14.15 | 14.37 | 14.12 | -0.70% | 0.48% | 21454 | 3058万 | 62.95 | 71.65 | 14.12 | 75 | 鲁阳节能 | 2023-12-29 五 | 14.10 | 14.10 | 14.25 | 14.35 | 14.03 | 1.06% | 0.42% | 18612 | 2644万 | 63.4 | 72.15 | 14.22 | 76 | 鲁阳节能 | 2023-12-28 四 | 13.66 | 13.58 | 14.10 | 14.17 | 13.47 | 3.83% | 0.58% | 25659 | 3579万 | 62.73 | 71.39 | 14.07 | 77 | 鲁阳节能 | 2023-12-27 三 | 13.59 | 13.59 | 13.58 | 13.65 | 13.42 | -0.07% | 0.38% | 17048 | 2303万 | 60.42 | 68.76 | 13.55 | 78 | 鲁阳节能 | 2023-12-26 二 | 13.78 | 13.68 | 13.59 | 13.79 | 13.47 | -0.66% | 0.42% | 18572 | 2529万 | 60.46 | 68.81 | 13.56 | 79 | 鲁阳节能 | 2023-12-25 一 | 13.90 | 13.82 | 13.68 | 13.90 | 13.65 | -1.01% | 0.41% | 18084 | 2480万 | 60.86 | 69.27 | 13.65 | 80 | 鲁阳节能 | 2023-12-22 五 | 13.80 | 13.81 | 13.82 | 13.97 | 13.63 | 0.07% | 0.48% | 21371 | 2949万 | 61.49 | 69.98 | 13.79 | 81 | 鲁阳节能 | 2023-12-21 四 | 13.76 | 13.76 | 13.81 | 13.95 | 13.60 | 0.36% | 0.38% | 17106 | 2354万 | 61.44 | 69.92 | 13.78 | 82 | 鲁阳节能 | 2023-12-20 三 | 14.03 | 14.01 | 13.76 | 14.08 | 13.70 | -1.78% | 0.39% | 17135 | 2371万 | 61.22 | 69.67 | 13.73 | 83 | 鲁阳节能 | 2023-12-19 二 | 14.13 | 14.17 | 14.01 | 14.19 | 13.88 | -1.13% | 0.41% | 18350 | 2564万 | 62.33 | 70.94 | 13.98 | 84 | 鲁阳节能 | 2023-12-18 一 | 14.38 | 14.36 | 14.17 | 14.38 | 14.11 | -1.32% | 0.36% | 16202 | 2305万 | 63.04 | 71.75 | 14.14 | 85 | 鲁阳节能 | 2023-12-15 五 | 14.43 | 14.36 | 14.36 | 14.56 | 14.30 | 0.00% | 0.41% | 18200 | 2626万 | 63.89 | 72.71 | 14.33 | 86 | 鲁阳节能 | 2023-12-14 四 | 14.42 | 14.40 | 14.36 | 14.61 | 14.35 | -0.28% | 0.31% | 13764 | 1988万 | 63.89 | 72.71 | 14.33 | 87 | 鲁阳节能 | 2023-12-13 三 | 14.61 | 14.59 | 14.40 | 14.61 | 14.33 | -1.30% | 0.40% | 17700 | 2549万 | 64.07 | 72.91 | 14.37 | 88 | 鲁阳节能 | 2023-12-12 二 | 14.59 | 14.59 | 14.59 | 14.73 | 14.46 | 0.00% | 0.43% | 19206 | 2805万 | 64.91 | 73.87 | 14.56 | 89 | 鲁阳节能 | 2023-12-11 一 | 14.47 | 14.48 | 14.59 | 14.70 | 14.24 | 0.76% | 0.56% | 24747 | 3589万 | 64.91 | 73.87 | 14.56 | 90 | 鲁阳节能 | 2023-12-08 五 | 14.77 | 14.77 | 14.48 | 14.80 | 14.45 | -1.96% | 0.55% | 24519 | 3568万 | 64.42 | 73.32 | 14.45 | 91 | 鲁阳节能 | 2023-12-07 四 | 14.76 | 14.83 | 14.77 | 14.82 | 14.56 | -0.40% | 0.40% | 17971 | 2636万 | 65.71 | 74.79 | 14.74 | 92 | 鲁阳节能 | 2023-12-06 三 | 14.85 | 14.88 | 14.83 | 15.18 | 14.75 | -0.34% | 0.40% | 17652 | 2643万 | 65.98 | 75.09 | 14.8 | 93 | 鲁阳节能 | 2023-12-05 二 | 14.99 | 15.02 | 14.88 | 15.07 | 14.82 | -0.93% | 0.36% | 16011 | 2396万 | 66.2 | 75.34 | 14.85 | 94 | 鲁阳节能 | 2023-12-04 一 | 15.11 | 15.08 | 15.02 | 15.18 | 14.94 | -0.40% | 0.42% | 18874 | 2841万 | 66.82 | 76.05 | 14.99 | 95 | 鲁阳节能 | 2023-12-01 五 | 15.88 | 15.40 | 15.08 | 15.88 | 14.95 | -2.08% | 0.73% | 32414 | 4907万 | 67.09 | 76.35 | 15.05 | 96 | 鲁阳节能 | 2023-11-30 四 | 15.44 | 15.44 | 15.40 | 15.52 | 15.25 | -0.26% | 0.30% | 13535 | 2079万 | 68.52 | 77.98 | 15.37 | 97 | 鲁阳节能 | 2023-11-29 三 | 15.49 | 15.56 | 15.44 | 15.59 | 15.40 | -0.77% | 0.19% | 8556 | 1324万 | 68.69 | 78.18 | 15.41 | 98 | 鲁阳节能 | 2023-11-28 二 | 15.50 | 15.52 | 15.56 | 15.59 | 15.32 | 0.26% | 0.22% | 9590 | 1484万 | 69.23 | 78.79 | 15.53 | 99 | 鲁阳节能 | 2023-11-27 一 | 15.59 | 15.51 | 15.52 | 15.59 | 15.40 | 0.06% | 0.33% | 14865 | 2304万 | 69.05 | 78.58 | 15.49 | 100 | 鲁阳节能 | 2023-11-24 五 | 15.82 | 15.75 | 15.51 | 15.82 | 15.46 | -1.52% | 0.38% | 16774 | 2617万 | 69 | 78.53 | 15.48 | 101 | 鲁阳节能 | 2023-11-23 四 | 15.79 | 15.79 | 15.75 | 15.87 | 15.65 | -0.25% | 0.33% | 14816 | 2333万 | 70.07 | 79.75 | 15.72 | 102 | 鲁阳节能 | 2023-11-22 三 | 15.93 | 15.93 | 15.79 | 16.06 | 15.76 | -0.88% | 0.29% | 13064 | 2078万 | 70.25 | 79.95 | 15.76 | 103 | 鲁阳节能 | 2023-11-21 二 | 15.78 | 15.80 | 15.93 | 16.17 | 15.75 | 0.82% | 0.63% | 28105 | 4496万 | 70.87 | 80.66 | 15.9 | 104 | 鲁阳节能 | 2023-11-20 一 | 15.53 | 15.44 | 15.80 | 15.85 | 15.30 | 2.33% | 0.56% | 24876 | 3897万 | 70.29 | 80 | 15.77 | 105 | 鲁阳节能 | 2023-11-17 五 | 15.31 | 15.29 | 15.44 | 15.46 | 15.15 | 0.98% | 0.25% | 10994 | 1686万 | 68.69 | 78.18 | 15.41 | 106 | 鲁阳节能 | 2023-11-16 四 | 15.58 | 15.55 | 15.29 | 15.58 | 15.21 | -1.67% | 0.27% | 11848 | 1817万 | 68.03 | 77.42 | 15.26 | 107 | 鲁阳节能 | 2023-11-15 三 | 15.60 | 15.42 | 15.55 | 15.67 | 15.48 | 0.84% | 0.30% | 13553 | 2112万 | 69.18 | 78.73 | 15.52 | 108 | 鲁阳节能 | 2023-11-14 二 | 15.55 | 15.41 | 15.42 | 15.55 | 15.32 | 0.06% | 0.29% | 12743 | 1967万 | 68.6 | 78.08 | 15.39 | 109 | 鲁阳节能 | 2023-11-13 一 | 15.49 | 15.50 | 15.41 | 15.73 | 15.23 | -0.58% | 0.24% | 10672 | 1639万 | 68.56 | 78.03 | 15.38 | 110 | 鲁阳节能 | 2023-11-10 五 | 15.49 | 15.53 | 15.50 | 15.54 | 15.32 | -0.19% | 0.23% | 10446 | 1613万 | 68.96 | 78.48 | 15.47 | 111 | 鲁阳节能 | 2023-11-09 四 | 15.46 | 15.49 | 15.53 | 15.58 | 15.37 | 0.26% | 0.26% | 11733 | 1818万 | 69.09 | 78.63 | 15.5 | 112 | 鲁阳节能 | 2023-11-08 三 | 15.55 | 15.50 | 15.49 | 15.63 | 15.36 | -0.06% | 0.25% | 11157 | 1725万 | 68.92 | 78.43 | 15.46 | 113 | 鲁阳节能 | 2023-11-07 二 | 15.51 | 15.49 | 15.50 | 15.68 | 15.34 | 0.06% | 0.29% | 12690 | 1965万 | 68.96 | 78.48 | 15.47 | 114 | 鲁阳节能 | 2023-11-06 一 | 15.39 | 15.23 | 15.49 | 15.54 | 15.25 | 1.71% | 0.24% | 10552 | 1630万 | 68.92 | 78.43 | 15.46 | 115 | 鲁阳节能 | 2023-11-03 五 | 15.20 | 15.10 | 15.23 | 15.34 | 15.05 | 0.86% | 0.28% | 12354 | 1882万 | 67.76 | 77.11 | 15.2 | 116 | 鲁阳节能 | 2023-11-02 四 | 15.30 | 15.35 | 15.10 | 15.58 | 15.09 | -1.63% | 0.34% | 14924 | 2278万 | 67.18 | 76.46 | 15.07 | 117 | 鲁阳节能 | 2023-11-01 三 | 15.45 | 15.41 | 15.35 | 15.46 | 15.24 | -0.39% | 0.31% | 13683 | 2101万 | 68.29 | 77.72 | 15.32 | 118 | 鲁阳节能 | 2023-10-31 二 | 15.44 | 15.44 | 15.41 | 15.73 | 15.29 | -0.19% | 0.42% | 18534 | 2860万 | 68.56 | 78.03 | 15.38 | 119 | 鲁阳节能 | 2023-10-30 一 | 15.09 | 15.07 | 15.44 | 15.58 | 15.00 | 2.46% | 0.74% | 33123 | 5099万 | 68.69 | 78.18 | 15.41 | 120 | 鲁阳节能 | 2023-10-27 五 | 14.67 | 14.77 | 15.07 | 15.18 | 14.51 | 2.03% | 0.35% | 15586 | 2330万 | 67.05 | 76.3 | 14.92 | 121 | 鲁阳节能 | 2023-10-26 四 | 14.69 | 14.80 | 14.77 | 14.82 | 14.37 | -0.20% | 0.32% | 14333 | 2090万 | 65.71 | 74.79 | 14.62 | 122 | 鲁阳节能 | 2023-10-25 三 | 14.38 | 14.31 | 14.80 | 14.88 | 14.38 | 3.42% | 0.39% | 17161 | 2526万 | 65.85 | 74.94 | 14.65 | 123 | 鲁阳节能 | 2023-10-24 二 | 14.20 | 14.10 | 14.31 | 14.38 | 13.95 | 1.49% | 0.37% | 16407 | 2320万 | 63.67 | 72.46 | 14.16 | 124 | 鲁阳节能 | 2023-10-23 一 | 14.47 | 14.47 | 14.10 | 14.56 | 13.99 | -2.56% | 0.54% | 24033 | 3418万 | 62.73 | 71.39 | 13.96 | 125 | 鲁阳节能 | 2023-10-20 五 | 14.54 | 14.64 | 14.47 | 14.69 | 14.44 | -1.16% | 0.42% | 18640 | 2712万 | 64.38 | 73.27 | 14.32 | 126 | 鲁阳节能 | 2023-10-19 四 | 14.86 | 14.82 | 14.64 | 14.86 | 14.54 | -1.21% | 0.34% | 14907 | 2187万 | 65.13 | 74.13 | 14.49 | 127 | 鲁阳节能 | 2023-10-18 三 | 15.10 | 15.13 | 14.82 | 15.19 | 14.82 | -2.05% | 0.32% | 14416 | 2150万 | 65.93 | 75.04 | 14.67 | 128 | 鲁阳节能 | 2023-10-17 二 | 15.06 | 15.03 | 15.13 | 15.45 | 15.02 | 0.67% | 0.51% | 22689 | 3450万 | 67.31 | 76.61 | 14.98 | 129 | 鲁阳节能 | 2023-10-16 一 | 15.40 | 15.39 | 15.03 | 15.51 | 14.85 | -2.34% | 0.73% | 32625 | 4897万 | 66.87 | 76.1 | 14.88 | 130 | 鲁阳节能 | 2023-10-13 五 | 16.04 | 16.05 | 15.39 | 16.18 | 15.29 | -4.11% | 1.01% | 45105 | 7017万 | 68.47 | 77.92 | 15.23 | 131 | 鲁阳节能 | 2023-10-12 四 | 15.53 | 15.53 | 16.05 | 16.28 | 15.52 | 3.35% | 0.75% | 33505 | 5352万 | 71.41 | 81.27 | 15.89 | 132 | 鲁阳节能 | 2023-10-11 三 | 15.44 | 15.47 | 15.53 | 15.64 | 15.34 | 0.39% | 0.36% | 16177 | 2510万 | 69.09 | 78.63 | 15.37 | 133 | 鲁阳节能 | 2023-10-10 二 | 15.69 | 15.58 | 15.47 | 15.70 | 15.32 | -0.71% | 0.31% | 13726 | 2119万 | 68.83 | 78.33 | 15.31 | 134 | 鲁阳节能 | 2023-10-09 一 | 15.90 | 15.90 | 15.58 | 15.92 | 15.48 | -2.01% | 0.42% | 18899 | 2948万 | 69.32 | 78.89 | 15.42 | 135 | 鲁阳节能 | 2023-09-28 四 | 15.85 | 15.79 | 15.90 | 16.00 | 15.73 | 0.70% | 0.29% | 12969 | 2064万 | 70.74 | 80.51 | 15.74 | 136 | 鲁阳节能 | 2023-09-27 三 | 15.78 | 15.64 | 15.79 | 15.95 | 15.55 | 0.96% | 0.27% | 11939 | 1887万 | 70.25 | 79.95 | 15.63 | 137 | 鲁阳节能 | 2023-09-26 二 | 15.99 | 15.87 | 15.64 | 15.99 | 15.58 | -1.45% | 0.30% | 13533 | 2124万 | 69.58 | 79.19 | 15.48 | 138 | 鲁阳节能 | 2023-09-25 一 | 16.02 | 16.08 | 15.87 | 16.17 | 15.70 | -1.31% | 0.44% | 19545 | 3094万 | 70.61 | 80.35 | 15.71 | 139 | 鲁阳节能 | 2023-09-22 五 | 16.06 | 16.10 | 16.08 | 16.17 | 15.94 | -0.12% | 0.57% | 25367 | 4070万 | 71.54 | 81.42 | 15.92 | 140 | 鲁阳节能 | 2023-09-21 四 | 16.38 | 16.18 | 16.10 | 16.38 | 16.05 | -0.49% | 0.36% | 16079 | 2597万 | 71.63 | 81.52 | 15.94 | 141 | 鲁阳节能 | 2023-09-20 三 | 16.36 | 16.30 | 16.18 | 16.43 | 16.11 | -0.74% | 0.32% | 14166 | 2300万 | 71.99 | 81.92 | 16.02 | 142 | 鲁阳节能 | 2023-09-19 二 | 16.53 | 16.48 | 16.30 | 16.53 | 16.19 | -1.09% | 0.30% | 13439 | 2187万 | 72.52 | 82.53 | 16.13 | 143 | 鲁阳节能 | 2023-09-18 一 | 16.35 | 16.34 | 16.48 | 16.60 | 16.06 | 0.86% | 0.32% | 14225 | 2334万 | 73.32 | 83.44 | 16.31 | 144 | 鲁阳节能 | 2023-09-15 五 | 16.17 | 16.17 | 16.34 | 16.52 | 16.12 | 1.05% | 0.37% | 16584 | 2710万 | 72.7 | 82.73 | 16.17 | 145 | 鲁阳节能 | 2023-09-14 四 | 16.28 | 16.25 | 16.17 | 16.32 | 16.10 | -0.49% | 0.22% | 9675 | 1567万 | 71.94 | 81.87 | 16.01 | 146 | 鲁阳节能 | 2023-09-13 三 | 16.46 | 16.43 | 16.25 | 16.48 | 16.12 | -1.10% | 0.30% | 13368 | 2173万 | 72.3 | 82.28 | 16.08 | 147 | 鲁阳节能 | 2023-09-12 二 | 16.30 | 16.30 | 16.43 | 16.49 | 16.03 | 0.80% | 0.45% | 19837 | 3245万 | 73.1 | 83.19 | 16.26 | 148 | 鲁阳节能 | 2023-09-11 一 | 16.40 | 16.39 | 16.30 | 16.43 | 16.16 | -0.55% | 0.47% | 20831 | 3396万 | 72.52 | 82.53 | 16.13 | 149 | 鲁阳节能 | 2023-09-08 五 | 16.43 | 16.49 | 16.39 | 16.61 | 16.31 | -0.61% | 0.25% | 11102 | 1830万 | 72.92 | 82.99 | 16.22 | 150 | 鲁阳节能 | 2023-09-07 四 | 16.80 | 16.72 | 16.49 | 16.80 | 16.46 | -1.38% | 0.34% | 15289 | 2535万 | 73.36 | 83.49 | 16.32 | 151 | 鲁阳节能 | 2023-09-06 三 | 16.77 | 16.77 | 16.72 | 16.88 | 16.53 | -0.30% | 0.44% | 19431 | 3249万 | 74.39 | 84.66 | 16.55 | 152 | 鲁阳节能 | 2023-09-05 二 | 16.80 | 16.83 | 16.77 | 16.85 | 16.62 | -0.36% | 0.30% | 13187 | 2204万 | 74.61 | 84.91 | 16.6 | 153 | 鲁阳节能 | 2023-09-04 一 | 16.48 | 16.47 | 16.83 | 16.86 | 16.40 | 2.19% | 0.50% | 22060 | 3675万 | 74.88 | 85.22 | 16.66 | 154 | 鲁阳节能 | 2023-09-01 五 | 16.29 | 16.30 | 16.47 | 16.57 | 16.13 | 1.04% | 0.27% | 11811 | 1937万 | 73.28 | 83.39 | 16.3 | 155 | 鲁阳节能 | 2023-08-31 四 | 16.32 | 16.24 | 16.30 | 16.44 | 16.10 | 0.37% | 0.32% | 14065 | 2285万 | 72.52 | 82.53 | 16.13 | 156 | 鲁阳节能 | 2023-08-30 三 | 16.12 | 16.13 | 16.24 | 16.49 | 16.01 | 0.68% | 0.46% | 20349 | 3315万 | 72.25 | 82.23 | 16.07 | 157 | 鲁阳节能 | 2023-08-29 二 | 15.43 | 15.43 | 16.13 | 16.20 | 15.31 | 4.54% | 0.79% | 35087 | 5552万 | 71.76 | 81.67 | 15.97 | 158 | 鲁阳节能 | 2023-08-28 一 | 15.60 | 14.87 | 15.43 | 15.87 | 15.38 | 3.77% | 0.98% | 43717 | 6844万 | 68.65 | 78.13 | 15.27 | 159 | 鲁阳节能 | 2023-08-25 五 | 14.99 | 15.09 | 14.87 | 15.19 | 14.80 | -1.46% | 0.54% | 23895 | 3582万 | 66.16 | 75.29 | 14.72 | 160 | 鲁阳节能 | 2023-08-23 三 | 16.57 | 16.57 | 15.49 | 16.67 | 15.16 | -6.52% | 1.96% | 87246 | 13571万 | 68.92 | 78.43 | 15.33 | 161 | 鲁阳节能 | 2023-08-22 二 | 17.97 | 17.56 | 16.57 | 18.04 | 16.56 | -5.64% | 1.34% | 59789 | 10211万 | 73.72 | 83.9 | 16.4 |
|
行情刷新 | 流通股东
|