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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-03 | 9.18 | 9.46 | 9.16 | 9.46 | 3.50% | 1.63% | 4.60% | 4,335,200 | 40,353,000 | 264% | 9.31 | 2.17% | 9.19 | 1.80% | 9.13 | 1.60% | 9.04 | 1.18% | -0.07% |  |
| 2020-07-02 | 9.07 | 9.16 | 9.02 | 9.14 | 0.88% | 0.33% | 2.25% | 2,007,200 | 18,285,000 | 130% | 9.11 | 1.34% | 9.03 | 0.76% | 8.99 | 0.65% | 8.94 | -0.13% | -0.24% |  |
| 2020-07-01 | 8.93 | 9.07 | 8.90 | 9.06 | 1.46% | 0.78% | 1.22% | 1,864,300 | 16,760,000 | 117% | 8.99 | 0.50% | 8.96 | 0.49% | 8.93 | 0.18% | 8.95 | -0.26% | -0.22% | |
| 2020-06-30 | 8.96 | 8.99 | 8.92 | 8.93 | 0.00% | -0.17% | -0.49% | 1,300,300 | 11,631,000 | 82% | 8.95 | 0.33% | 8.91 | 0.27% | 8.91 | 0.05% | 8.97 | -0.22% | -0.16% | |
| 2020-06-29 | 8.95 | 8.96 | 8.86 | 8.93 | -0.22% | 0.16% | -0.71% | 1,138,700 | 10,153,000 | 70% | 8.92 | 0.44% | 8.89 | -0.11% | 8.91 | 0.09% | 8.99 | -0.40% | -0.11% | |
| 2020-06-24 | 8.87 | 8.96 | 8.82 | 8.95 | 1.02% | 0.82% | -0.89% | 1,217,300 | 10,806,000 | 67% | 8.88 | -0.01% | 8.90 | -0.17% | 8.90 | 0.02% | 9.03 | -0.16% | -0.02% | |
| 2020-06-23 | 8.96 | 8.96 | 8.85 | 8.86 | -0.67% | -0.20% | -2.03% | 1,323,400 | 11,749,000 | 75% | 8.88 | -0.69% | 8.91 | 0.00% | 8.90 | -0.79% | 9.04 | -0.19% | 0.02% | |
| 2020-06-22 | 8.95 | 8.99 | 8.89 | 8.92 | -0.34% | -0.22% | -1.56% | 1,303,200 | 11,651,000 | 76% | 8.94 | 0.17% | 8.91 | 0.26% | 8.97 | -0.53% | 9.06 | -0.14% | 0.06% | |
| 2020-06-19 | 8.88 | 8.97 | 8.86 | 8.95 | 0.79% | 0.28% | -1.37% | 1,288,100 | 11,496,000 | 77% | 8.93 | 0.63% | 8.89 | -1.02% | 9.02 | -0.38% | 9.07 | -0.17% | 0.09% | |
| 2020-06-18 | 8.86 | 8.89 | 8.85 | 8.88 | 0.23% | 0.12% | -2.30% | 1,079,900 | 9,578,000 | 65% | 8.87 | -0.18% | 8.98 | -0.78% | 9.05 | -0.56% | 9.09 | -0.18% | 0.11% | |
| 2020-06-17 | 8.99 | 8.99 | 8.83 | 8.86 | -0.56% | -0.28% | -2.69% | 3,134,000 | 27,847,000 | 189% | 8.89 | 0.17% | 9.05 | -1.33% | 9.10 | -0.82% | 9.11 | -0.56% | 0.13% | |
| 除权分界线,2020年06月17日,10股派3.000元(以下数据已经复权) |
| 2020-06-16 | 8.96 | 8.96 | 8.82 | 8.91 | 0.22% | 0.45% | -2.69% | 2,273,000 | 20,844,000 | 158% | 8.87 | -0.42% | 9.18 | -0.12% | 9.18 | 0.07% | 9.16 | 0.08% | 0.19% | |
| 2020-06-15 | 8.88 | 8.97 | 8.84 | 8.89 | -0.11% | -0.19% | -2.83% | 1,730,500 | 15,933,000 | 120% | 8.91 | 0.63% | 9.19 | 0.22% | 9.17 | 0.16% | 9.15 | 0.32% | 0.19% | |
| 2020-06-12 | 8.68 | 8.94 | 8.68 | 8.90 | 0.00% | 0.55% | -2.41% | 1,614,800 | 14,777,000 | 109% | 8.85 | -0.51% | 9.17 | 0.06% | 9.16 | 0.07% | 9.12 | 0.26% | 0.15% | |
| 2020-06-11 | 8.85 | 8.97 | 8.81 | 8.90 | 1.25% | 0.04% | -2.15% | 2,676,900 | 24,617,000 | 189% | 8.90 | 1.09% | 9.16 | 0.52% | 9.15 | 0.38% | 9.10 | 0.55% | 0.08% | |
| 2020-06-10 | 8.82 | 8.83 | 8.79 | 8.79 | -0.34% | -0.11% | -2.83% | 763,500 | 6,948,000 | 56% | 8.80 | -0.20% | 9.12 | -0.04% | 9.11 | -0.10% | 9.05 | 0.24% | -0.02% | |
| 2020-06-09 | 8.84 | 8.85 | 8.79 | 8.82 | -0.11% | 0.02% | -2.26% | 946,200 | 8,627,000 | 64% | 8.82 | -0.09% | 9.12 | 0.03% | 9.12 | -0.02% | 9.02 | 0.17% | -0.09% | |
| 2020-06-08 | 8.89 | 8.89 | 8.80 | 8.83 | -0.34% | 0.05% | -1.99% | 882,200 | 8,051,000 | 57% | 8.83 | 0.13% | 9.12 | -0.09% | 9.13 | 0.39% | 9.01 | 0.15% | -0.15% | |
| 2020-06-05 | 8.81 | 8.87 | 8.76 | 8.86 | 0.57% | 0.51% | -1.51% | 1,075,300 | 9,801,000 | 68% | 8.82 | 0.08% | 9.12 | -0.03% | 9.09 | 0.40% | 9.00 | 0.06% | -0.23% | |
| 2020-06-04 | 8.82 | 8.85 | 8.76 | 8.81 | 0.00% | 0.02% | -2.01% | 1,085,200 | 9,884,000 | 68% | 8.81 | -0.42% | 9.13 | 0.50% | 9.05 | 0.49% | 8.99 | -0.01% | -0.26% | |
| 2020-06-03 | 8.91 | 8.91 | 8.81 | 8.81 | -0.90% | -0.40% | -2.02% | 1,304,500 | 11,930,000 | 81% | 8.85 | 0.23% | 9.08 | 0.67% | 9.01 | 0.45% | 8.99 | 0.05% | -0.27% | |
| 2020-06-02 | 8.75 | 8.91 | 8.66 | 8.89 | 1.60% | 0.74% | -1.09% | 2,408,700 | 21,980,000 | 153% | 8.83 | 1.59% | 9.02 | 1.10% | 8.97 | 0.57% | 8.99 | 0.15% | -0.27% | |
| 2020-06-01 | 8.58 | 8.76 | 8.58 | 8.75 | 2.22% | 0.73% | -2.51% | 1,997,200 | 17,949,000 | 139% | 8.69 | 1.38% | 8.92 | 0.39% | 8.92 | 0.18% | 8.98 | -0.16% | -0.29% | |
| 2020-05-29 | 8.58 | 8.59 | 8.54 | 8.56 | -0.47% | -0.11% | -4.77% | 1,154,900 | 10,243,000 | 82% | 8.57 | -0.28% | 8.89 | -0.18% | 8.90 | -0.31% | 8.99 | -0.34% | -0.31% | |
| 2020-05-28 | 8.59 | 8.72 | 8.51 | 8.60 | 0.12% | 0.08% | -4.66% | 2,056,100 | 18,284,000 | 143% | 8.59 | -0.06% | 8.91 | -0.11% | 8.93 | -0.44% | 9.02 | -0.45% | -0.33% | |
| 2020-05-27 | 8.69 | 8.69 | 8.55 | 8.59 | -0.92% | -0.09% | -5.20% | 1,910,100 | 16,997,000 | 141% | 8.60 | -0.35% | 8.92 | -0.55% | 8.97 | -0.49% | 9.06 | -0.45% | -0.33% | |
| 2020-05-26 | 8.62 | 8.69 | 8.57 | 8.67 | 0.58% | 0.49% | -4.75% | 1,604,900 | 14,328,000 | 129% | 8.63 | 0.04% | 8.96 | -0.65% | 9.01 | -0.52% | 9.10 | -0.48% | -0.31% | |
| 2020-05-25 | 8.76 | 8.76 | 8.58 | 8.62 | -0.92% | -0.06% | -5.75% | 1,207,700 | 10,779,000 | 99% | 8.63 | -1.27% | 9.02 | -0.67% | 9.06 | -0.49% | 9.15 | -0.62% | -0.31% | |
| 2020-05-22 | 8.79 | 8.83 | 8.67 | 8.70 | -1.25% | -0.41% | -5.47% | 1,429,800 | 12,920,000 | 107% | 8.74 | -0.82% | 9.08 | -0.47% | 9.11 | -0.43% | 9.20 | -0.28% | -0.32% | |
| 2020-05-21 | 8.81 | 8.86 | 8.75 | 8.81 | 0.00% | 0.02% | -4.54% | 1,179,700 | 10,745,000 | 85% | 8.81 | -0.18% | 9.13 | -0.10% | 9.15 | -0.33% | 9.23 | -0.07% | -0.33% | | |
|
