鲁阳节能( 002088.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-06 | 10.18 | 10.19 | 10.10 | 10.16 | -0.29% | 0.10% | 0.89% | 1,880,200 | 19,084,000 | 100% | 10.15 | -0.25% | 10.15 | -0.08% | 10.19 | 0.43% | 10.07 | 0.21% | 0.17% |  |
| 2019-12-05 | 10.17 | 10.23 | 10.14 | 10.19 | 0.20% | 0.15% | 1.40% | 1,781,400 | 18,125,000 | 99% | 10.18 | 0.41% | 10.16 | -0.40% | 10.15 | 0.47% | 10.05 | 0.21% | 0.11% | |
| 2019-12-04 | 10.21 | 10.21 | 10.09 | 10.17 | -0.49% | 0.36% | 1.42% | 1,558,300 | 15,792,000 | 92% | 10.13 | -0.38% | 10.20 | 0.60% | 10.10 | 0.34% | 10.03 | 0.18% | 0.07% | |
| 2019-12-03 | 10.21 | 10.27 | 10.09 | 10.22 | -0.39% | 0.46% | 2.10% | 2,038,000 | 20,732,000 | 122% | 10.17 | -0.68% | 10.14 | 0.67% | 10.07 | 0.38% | 10.01 | 0.16% | 0.03% | |
| 2019-12-02 | 9.99 | 10.38 | 9.99 | 10.26 | 2.81% | 0.17% | 2.66% | 4,267,000 | 43,708,000 | 262% | 10.24 | 3.19% | 10.08 | 1.91% | 10.03 | 1.46% | 9.99 | 0.93% | -0.01% | |
| 2019-11-29 | 9.90 | 10.03 | 9.80 | 9.98 | 0.81% | 0.54% | 0.79% | 2,294,500 | 22,775,000 | 163% | 9.93 | 0.53% | 9.89 | 0.24% | 9.88 | 0.22% | 9.90 | 0.30% | -0.17% | |
| 2019-11-28 | 9.75 | 9.94 | 9.75 | 9.90 | 1.23% | 0.26% | 0.28% | 1,883,700 | 18,600,000 | 139% | 9.87 | 0.42% | 9.86 | 0.05% | 9.86 | 0.05% | 9.87 | 0.04% | -0.26% | |
| 2019-11-27 | 9.95 | 9.95 | 9.73 | 9.78 | -0.81% | -0.54% | -0.89% | 1,274,500 | 12,532,000 | 99% | 9.83 | -0.45% | 9.86 | -0.08% | 9.86 | -0.28% | 9.87 | -0.06% | -0.29% | |
| 2019-11-26 | 9.93 | 10.02 | 9.80 | 9.86 | -0.60% | -0.17% | -0.14% | 1,045,500 | 10,326,000 | 81% | 9.88 | 0.09% | 9.87 | 0.07% | 9.88 | -0.51% | 9.87 | -0.07% | -0.32% | |
| 2019-11-25 | 9.76 | 9.95 | 9.76 | 9.92 | 1.54% | 0.53% | 0.39% | 916,200 | 9,041,000 | 71% | 9.87 | 0.18% | 9.86 | -0.33% | 9.94 | 0.12% | 9.88 | -0.17% | -0.39% | |
| 2019-11-22 | 9.94 | 10.00 | 9.74 | 9.77 | -1.11% | -0.81% | -1.29% | 1,024,400 | 10,090,000 | 75% | 9.85 | -0.08% | 9.89 | -0.82% | 9.92 | 0.43% | 9.90 | -0.39% | -0.47% | |
| 2019-11-21 | 9.90 | 9.93 | 9.78 | 9.88 | 0.30% | 0.22% | -0.57% | 731,100 | 7,207,000 | 49% | 9.86 | -0.81% | 9.97 | 0.26% | 9.88 | 0.06% | 9.94 | -0.26% | -0.47% | |
| 2019-11-20 | 10.10 | 10.16 | 9.81 | 9.85 | -2.38% | -0.89% | -1.13% | 1,457,500 | 14,484,000 | 97% | 9.94 | -1.12% | 9.95 | 0.80% | 9.88 | 0.08% | 9.96 | -0.23% | -0.52% | |
| 2019-11-19 | 9.97 | 10.10 | 9.91 | 10.09 | 1.51% | 0.39% | 1.04% | 1,750,400 | 17,593,000 | 116% | 10.05 | 2.04% | 9.87 | 0.83% | 9.87 | 0.34% | 9.99 | -0.19% | -0.56% | |
| 2019-11-18 | 9.65 | 9.97 | 9.57 | 9.94 | 3.54% | 0.91% | -0.65% | 1,721,400 | 16,956,000 | 116% | 9.85 | 1.60% | 9.79 | -0.10% | 9.83 | -0.40% | 10.01 | -0.65% | -0.59% | |
| 2019-11-15 | 9.94 | 9.94 | 9.54 | 9.60 | -3.13% | -0.98% | -4.67% | 1,660,300 | 16,096,000 | 108% | 9.70 | -1.34% | 9.80 | -0.96% | 9.87 | -1.21% | 10.07 | -0.58% | -0.59% | |
| 2019-11-14 | 9.85 | 9.94 | 9.70 | 9.91 | 0.61% | 0.84% | -2.16% | 1,130,300 | 11,108,000 | 74% | 9.83 | -0.65% | 9.89 | -0.68% | 9.99 | -0.62% | 10.13 | -0.29% | -0.63% | |
| 2019-11-13 | 10.08 | 10.08 | 9.75 | 9.85 | -2.28% | -0.41% | -3.03% | 1,466,100 | 14,501,000 | 94% | 9.89 | -0.76% | 9.96 | -1.07% | 10.06 | -0.54% | 10.16 | -0.38% | -0.70% | |
| 2019-11-12 | 10.02 | 10.08 | 9.91 | 10.08 | 0.40% | 1.13% | -1.15% | 986,100 | 9,828,000 | 61% | 9.97 | -0.55% | 10.07 | -0.57% | 10.11 | -0.49% | 10.20 | -0.72% | -0.76% | |
| 2019-11-11 | 10.16 | 10.16 | 9.93 | 10.04 | -0.59% | 0.18% | -2.25% | 1,560,900 | 15,643,000 | 85% | 10.02 | -1.28% | 10.13 | -0.43% | 10.16 | -0.77% | 10.27 | -0.96% | -0.79% | |
| 2019-11-08 | 10.29 | 10.32 | 10.06 | 10.10 | -1.27% | -0.51% | -2.61% | 2,047,400 | 20,785,000 | 99% | 10.15 | -0.68% | 10.17 | -0.49% | 10.24 | -0.18% | 10.37 | -0.44% | -0.84% | |
| 2019-11-07 | 10.16 | 10.30 | 10.10 | 10.23 | 1.09% | 0.09% | -1.80% | 1,155,300 | 11,808,000 | 58% | 10.22 | 0.63% | 10.22 | -0.61% | 10.26 | 0.07% | 10.42 | -0.74% | -0.87% | |
| 2019-11-06 | 10.31 | 10.31 | 10.04 | 10.12 | -1.65% | -0.36% | -3.57% | 1,603,100 | 16,283,000 | 69% | 10.16 | -1.42% | 10.28 | -0.18% | 10.25 | -0.22% | 10.50 | -0.62% | -0.93% | |
| 2019-11-05 | 10.30 | 10.38 | 10.25 | 10.29 | -0.19% | -0.13% | -2.56% | 1,215,100 | 12,519,000 | 53% | 10.30 | -0.73% | 10.30 | 0.32% | 10.27 | -0.75% | 10.56 | -0.55% | -0.90% | |
| 2019-11-04 | 10.36 | 10.47 | 10.27 | 10.31 | -0.10% | -0.66% | -2.90% | 1,846,700 | 19,166,000 | 80% | 10.38 | 1.61% | 10.27 | 0.38% | 10.35 | -1.00% | 10.62 | -0.66% | -0.87% | |
| 2019-11-01 | 10.19 | 10.34 | 10.05 | 10.32 | 1.78% | 1.03% | -3.44% | 1,668,900 | 17,047,000 | 70% | 10.22 | 0.23% | 10.23 | -1.45% | 10.46 | -0.57% | 10.69 | -0.93% | -0.84% | |
| 2019-10-31 | 10.20 | 10.28 | 10.11 | 10.14 | -0.59% | -0.51% | -6.01% | 1,502,700 | 15,316,000 | 62% | 10.19 | -0.76% | 10.38 | -1.57% | 10.52 | -1.05% | 10.79 | -1.03% | -0.75% | |
| 2019-10-30 | 10.43 | 10.44 | 10.18 | 10.20 | -2.11% | -0.68% | -6.42% | 1,980,400 | 20,338,000 | 79% | 10.27 | -2.50% | 10.55 | -0.81% | 10.63 | -0.96% | 10.90 | -0.94% | -0.65% | |
| 2019-10-29 | 10.78 | 10.78 | 10.39 | 10.42 | -2.98% | -1.07% | -5.30% | 3,237,400 | 34,099,000 | 132% | 10.53 | -1.53% | 10.63 | -0.97% | 10.73 | -1.02% | 11.00 | -1.07% | -0.59% | |
| 2019-10-28 | 10.70 | 10.85 | 10.55 | 10.74 | 0.00% | 0.40% | -3.43% | 3,835,800 | 41,031,000 | 167% | 10.70 | 0.18% | 10.74 | -0.99% | 10.84 | -1.12% | 11.12 | -1.47% | -0.52% | | |
|
