鲁阳节能
sz002088 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
7.95
涨跌幅
-1.00%
成交量
5,178,500 股
成交额
41,554,740 元
换手率
1.02%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7.96 | 7.95 | 8.37 | 7.76 | -1.00% | 5,178,500 | 41,554,740 | 1.02 |
| 2026-10-13 | 7.88 | 8.03 | 8.03 | 7.73 | +0.88% | 2,840,900 | 22,378,530 | 0.56 |
| 2026-10-12 | 8.19 | 7.96 | 8.22 | 7.96 | -2.81% | 2,320,400 | 18,725,432 | 0.46 |
| 2026-10-09 | 8.13 | 8.19 | 8.21 | 7.95 | +0.99% | 3,378,700 | 27,283,314 | 0.67 |
| 2026-10-08 | 8.13 | 8.11 | 8.25 | 8.03 | +0.12% | 2,230,600 | 18,144,726 | 0.44 |
| 2026-09-30 | 8.07 | 8.10 | 8.17 | 7.95 | +1.38% | 1,798,600 | 14,535,681 | 0.36 |
| 2026-09-29 | 7.96 | 7.99 | 8.16 | 7.94 | +0.38% | 1,455,400 | 11,728,227 | 0.29 |
| 2026-09-28 | 8.00 | 7.96 | 8.07 | 7.92 | -1.12% | 1,519,000 | 12,132,069 | 0.30 |
| 2026-09-24 | 8.17 | 8.05 | 8.20 | 8.02 | -1.59% | 1,548,700 | 12,497,501 | 0.31 |
| 2026-09-23 | 8.15 | 8.18 | 8.24 | 8.09 | +0.62% | 2,091,300 | 17,110,952 | 0.41 |
| 2026-09-22 | 8.18 | 8.13 | 8.25 | 8.11 | -0.25% | 2,109,400 | 17,226,356 | 0.42 |
| 2026-09-21 | 7.95 | 8.15 | 8.23 | 7.95 | +2.39% | 2,456,500 | 19,854,762 | 0.49 |
| 2026-09-18 | 7.98 | 7.96 | 8.05 | 7.82 | +0.51% | 2,967,300 | 23,549,374 | 0.59 |
| 2026-09-17 | 7.84 | 7.92 | 7.98 | 7.83 | +0.51% | 1,629,200 | 12,895,317 | 0.32 |
| 2026-09-16 | 8.00 | 7.88 | 8.04 | 7.87 | +0.13% | 2,352,800 | 18,670,768 | 0.47 |
| 2026-09-15 | 8.18 | 7.87 | 8.24 | 7.87 | -4.02% | 4,026,500 | 32,382,344 | 0.80 |
| 2026-09-14 | 8.25 | 8.20 | 8.35 | 7.92 | -0.36% | 5,647,500 | 45,712,872 | 1.12 |
| 2026-09-11 | 8.02 | 8.23 | 8.59 | 7.87 | +2.24% | 6,944,500 | 56,625,372 | 1.37 |
| 2026-09-10 | 7.90 | 8.05 | 8.08 | 7.79 | +1.90% | 4,435,000 | 35,291,588 | 0.88 |
| 2026-09-09 | 8.07 | 7.90 | 8.09 | 7.86 | -2.11% | 1,867,800 | 14,838,572 | 0.37 |
| 2026-09-08 | 7.97 | 8.07 | 8.09 | 7.94 | +1.13% | 1,812,500 | 14,572,652 | 0.36 |
| 2026-09-07 | 7.97 | 7.98 | 8.06 | 7.93 | -0.13% | 1,146,100 | 9,149,688 | 0.23 |
| 2026-09-04 | 8.02 | 7.99 | 8.12 | 7.95 | -0.50% | 2,787,500 | 22,422,550 | 0.55 |
| 2026-09-03 | 8.15 | 8.03 | 8.19 | 7.99 | -1.11% | 2,157,200 | 17,397,010 | 0.43 |
| 2026-09-02 | 8.15 | 8.12 | 8.27 | 8.05 | -0.85% | 2,516,200 | 20,403,312 | 0.50 |
| 2026-09-01 | 8.13 | 8.19 | 8.27 | 8.11 | +0.49% | 2,375,100 | 19,417,448 | 0.47 |
| 2026-08-31 | 8.16 | 8.15 | 8.20 | 8.00 | +0.49% | 2,331,800 | 18,953,966 | 0.46 |
| 2026-08-28 | 8.16 | 8.11 | 8.21 | 8.05 | -0.73% | 2,872,000 | 23,428,434 | 0.57 |
| 2026-08-27 | 8.38 | 8.17 | 8.45 | 8.01 | -2.85% | 5,793,700 | 47,351,560 | 1.15 |
| 2026-08-26 | 8.45 | 8.41 | 8.49 | 8.32 | -0.24% | 2,728,100 | 22,985,158 | 0.54 |
需要全历史数据与程序化访问？
查看 鲁阳节能 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002088 获取全部历史日线。