| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.74 | 10.71 | -0.03 | -0.28% | 10.69 | 10.83 | 17606 | 1893.27 | 0.35% |
| 2025-12-17 | 10.61 | 10.74 | 0.12 | 1.13% | 10.52 | 10.78 | 18558 | 1976.01 | 0.37% |
| 2025-12-16 | 10.75 | 10.62 | -0.11 | -1.03% | 10.52 | 10.76 | 26360 | 2795.10 | 0.52% |
| 2025-12-15 | 10.82 | 10.73 | -0.15 | -1.38% | 10.58 | 10.85 | 41445 | 4438.23 | 0.82% |
| 2025-12-12 | 10.70 | 10.88 | 0.20 | 1.87% | 10.70 | 11.06 | 57100 | 6218.50 | 1.13% |
| 2025-12-11 | 11.05 | 10.68 | -0.36 | -3.26% | 10.66 | 11.06 | 47151 | 5092.60 | 0.93% |
| 2025-12-10 | 11.03 | 11.04 | 0.02 | 0.18% | 10.93 | 11.05 | 23346 | 2567.57 | 0.46% |
| 2025-12-09 | 11.12 | 11.02 | -0.11 | -0.99% | 11.02 | 11.13 | 24392 | 2695.22 | 0.48% |
| 2025-12-08 | 11.23 | 11.13 | -0.13 | -1.15% | 11.02 | 11.29 | 30843 | 3435.00 | 0.61% |
| 2025-12-05 | 11.19 | 11.26 | 0.07 | 0.63% | 11.05 | 11.30 | 31145 | 3478.96 | 0.62% |
| 2025-12-04 | 11.68 | 11.19 | -0.45 | -3.87% | 11.18 | 11.68 | 49014 | 5547.65 | 0.97% |
| 2025-12-03 | 11.79 | 11.64 | -0.16 | -1.36% | 11.43 | 11.80 | 36523 | 4243.56 | 0.72% |
| 2025-12-02 | 11.95 | 11.80 | -0.10 | -0.84% | 11.77 | 12.03 | 35250 | 4185.22 | 0.70% |
| 2025-12-01 | 11.77 | 11.90 | 0.20 | 1.71% | 11.72 | 12.17 | 68652 | 8203.28 | 1.36% |
| 2025-11-28 | 11.83 | 11.70 | -0.26 | -2.17% | 11.64 | 11.95 | 62392 | 7319.77 | 1.23% |
| 2025-11-27 | 12.60 | 11.96 | 0.29 | 2.49% | 11.83 | 12.60 | 98091 | 11930.61 | 1.94% |
| 2025-11-26 | 11.67 | 11.67 | 0.00 | 0.00% | 11.41 | 11.72 | 40210 | 4647.62 | 0.79% |
| 2025-11-25 | 11.75 | 11.67 | 0.01 | 0.09% | 11.65 | 11.79 | 27695 | 3243.33 | 0.55% |
| 2025-11-24 | 11.71 | 11.66 | -0.05 | -0.43% | 11.60 | 11.82 | 27729 | 3241.17 | 0.55% |
| 2025-11-21 | 12.14 | 11.71 | -0.44 | -3.62% | 11.65 | 12.14 | 37242 | 4411.02 | 0.74% |
| 2025-11-20 | 12.09 | 12.15 | 0.04 | 0.33% | 12.02 | 12.25 | 29201 | 3537.98 | 0.58% |
| 2025-11-19 | 12.15 | 12.11 | -0.11 | -0.90% | 12.08 | 12.34 | 29368 | 3569.44 | 0.58% |
| 2025-11-18 | 12.37 | 12.22 | -0.16 | -1.29% | 12.08 | 12.37 | 31260 | 3799.77 | 0.62% |
| 2025-11-17 | 12.56 | 12.38 | -0.23 | -1.82% | 12.25 | 12.56 | 40049 | 4941.66 | 0.79% |
| 2025-11-14 | 12.00 | 12.61 | 0.61 | 5.08% | 11.95 | 13.07 | 110448 | 13930.27 | 2.18% |
| 2025-11-13 | 12.04 | 12.00 | 0.06 | 0.50% | 11.88 | 12.05 | 17940 | 2149.69 | 0.35% |
| 2025-11-12 | 12.11 | 11.94 | -0.10 | -0.83% | 11.92 | 12.12 | 19338 | 2319.31 | 0.38% |
| 2025-11-11 | 11.86 | 12.04 | 0.20 | 1.69% | 11.82 | 12.10 | 34837 | 4181.70 | 0.69% |
| 2025-11-10 | 11.67 | 11.84 | 0.13 | 1.11% | 11.67 | 11.87 | 25515 | 3007.69 | 0.50% |
| 2025-11-07 | 11.65 | 11.71 | 0.01 | 0.09% | 11.63 | 11.79 | 22021 | 2579.09 | 0.44% |
| 2025-11-06 | 11.77 | 11.70 | 0.04 | 0.34% | 11.58 | 11.77 | 24666 | 2875.24 | 0.49% |
| 2025-11-05 | 11.56 | 11.66 | 0.04 | 0.34% | 11.55 | 11.73 | 22774 | 2659.13 | 0.45% |
| 2025-11-04 | 11.67 | 11.62 | -0.12 | -1.02% | 11.56 | 11.75 | 27621 | 3211.94 | 0.55% |
| 2025-11-03 | 11.85 | 11.74 | -0.12 | -1.01% | 11.66 | 11.86 | 31378 | 3677.89 | 0.62% |
| 2025-10-31 | 11.73 | 11.86 | 0.12 | 1.02% | 11.63 | 11.89 | 21899 | 2591.46 | 0.43% |
| 2025-10-30 | 11.85 | 11.74 | -0.11 | -0.93% | 11.66 | 11.85 | 22874 | 2683.69 | 0.45% |
| 2025-10-29 | 11.88 | 11.85 | -0.12 | -1.00% | 11.56 | 11.90 | 36027 | 4235.61 | 0.71% |
| 2025-10-28 | 11.96 | 11.97 | 0.02 | 0.17% | 11.86 | 12.12 | 21080 | 2525.64 | 0.42% |
| 2025-10-27 | 12.11 | 11.95 | -0.09 | -0.75% | 11.93 | 12.13 | 22904 | 2747.27 | 0.45% |
| 2025-10-24 | 12.01 | 12.04 | 0.01 | 0.08% | 11.98 | 12.15 | 18846 | 2270.12 | 0.37% |
| 2025-10-23 | 12.03 | 12.03 | -0.01 | -0.08% | 11.90 | 12.05 | 17369 | 2077.38 | 0.34% |
| 2025-10-22 | 11.97 | 12.04 | 0.04 | 0.33% | 11.92 | 12.20 | 24579 | 2970.43 | 0.49% |
| 2025-10-21 | 11.77 | 12.00 | 0.23 | 1.95% | 11.77 | 12.00 | 22081 | 2628.35 | 0.44% |
| 2025-10-20 | 11.89 | 11.77 | -0.01 | -0.08% | 11.72 | 11.93 | 20960 | 2467.45 | 0.41% |
| 2025-10-17 | 12.04 | 11.78 | -0.27 | -2.24% | 11.76 | 12.10 | 29515 | 3518.05 | 0.58% |
| 2025-10-16 | 12.36 | 12.05 | -0.30 | -2.43% | 12.01 | 12.54 | 36973 | 4503.43 | 0.73% |
| 2025-10-15 | 12.08 | 12.35 | 0.31 | 2.57% | 12.04 | 12.45 | 35679 | 4391.70 | 0.71% |
| 2025-10-14 | 12.27 | 12.04 | -0.20 | -1.63% | 11.99 | 12.34 | 38890 | 4720.69 | 0.77% |
| 2025-10-13 | 11.99 | 12.24 | -0.18 | -1.45% | 11.96 | 12.30 | 39917 | 4853.93 | 0.79% |
| 2025-10-10 | 12.62 | 12.42 | -0.15 | -1.19% | 12.34 | 12.62 | 37414 | 4660.07 | 0.74% |
| 2025-10-09 | 12.78 | 12.57 | -0.03 | -0.24% | 12.41 | 12.99 | 55131 | 6951.79 | 1.09% |
| 2025-09-30 | 13.31 | 12.60 | -0.72 | -5.41% | 12.50 | 13.31 | 90841 | 11591.95 | 1.80% |
| 2025-09-29 | 12.75 | 13.32 | 0.69 | 5.46% | 12.36 | 13.45 | 89677 | 11652.36 | 1.77% |
| 2025-09-26 | 13.02 | 12.63 | -0.39 | -3.00% | 12.58 | 13.05 | 59583 | 7593.92 | 1.18% |
| 2025-09-25 | 13.33 | 13.02 | -0.39 | -2.91% | 13.01 | 13.42 | 49489 | 6512.88 | 0.98% |
| 2025-09-24 | 13.16 | 13.41 | 0.23 | 1.75% | 13.03 | 13.55 | 48027 | 6402.61 | 0.95% |
| 2025-09-23 | 13.37 | 13.18 | -0.27 | -2.01% | 12.90 | 13.50 | 45235 | 5947.57 | 0.89% |
| 2025-09-22 | 13.70 | 13.45 | -0.25 | -1.82% | 13.32 | 13.78 | 68719 | 9261.05 | 1.36% |
| 2025-09-19 | 12.74 | 13.70 | 0.98 | 7.70% | 12.66 | 13.90 | 123741 | 16651.08 | 2.45% |
| 2025-09-18 | 12.80 | 12.72 | -0.18 | -1.40% | 12.60 | 13.04 | 61833 | 7951.45 | 1.22% |
| 2025-09-17 | 13.21 | 12.90 | -0.31 | -2.35% | 12.86 | 13.25 | 58259 | 7572.73 | 1.15% |
| 2025-09-16 | 13.16 | 13.21 | 0.05 | 0.38% | 13.03 | 13.43 | 56078 | 7418.60 | 1.11% |
| 2025-09-15 | 13.43 | 13.16 | -0.17 | -1.28% | 13.13 | 13.75 | 81056 | 10833.68 | 1.60% |
| 2025-09-12 | 13.18 | 13.33 | 0.12 | 0.91% | 13.07 | 13.47 | 106518 | 14192.09 | 2.11% |
| 2025-09-11 | 12.67 | 13.21 | 0.63 | 5.01% | 12.42 | 13.40 | 161095 | 20986.98 | 3.19% |
| 2025-09-10 | 12.74 | 12.58 | -0.25 | -1.95% | 12.43 | 12.80 | 84137 | 10591.85 | 1.66% |
| 2025-09-09 | 12.73 | 12.83 | 0.11 | 0.86% | 12.36 | 13.00 | 149113 | 18809.73 | 2.95% |
| 2025-09-08 | 12.22 | 12.72 | 0.74 | 6.18% | 12.21 | 13.18 | 210614 | 27163.91 | 4.16% |
| 2025-09-05 | 11.75 | 11.98 | 0.20 | 1.70% | 11.67 | 11.99 | 30807 | 3658.72 | 0.61% |
| 2025-09-04 | 11.60 | 11.78 | 0.08 | 0.68% | 11.60 | 11.99 | 52194 | 6149.01 | 1.03% |
| 2025-09-03 | 11.89 | 11.70 | -0.23 | -1.93% | 11.60 | 11.90 | 44141 | 5187.68 | 0.87% |
| 2025-09-02 | 11.74 | 11.93 | 0.20 | 1.71% | 11.61 | 11.93 | 72791 | 8576.88 | 1.44% |
| 2025-09-01 | 11.80 | 11.73 | 0.13 | 1.12% | 11.47 | 11.99 | 85508 | 10007.62 | 1.69% |
| 2025-08-29 | 11.68 | 11.60 | -0.02 | -0.17% | 11.44 | 11.68 | 30884 | 3567.34 | 0.61% |
| 2025-08-28 | 11.57 | 11.62 | 0.02 | 0.17% | 11.36 | 11.68 | 45821 | 5296.78 | 0.91% |
| 2025-08-27 | 11.91 | 11.60 | -0.32 | -2.68% | 11.59 | 11.98 | 44815 | 5272.56 | 0.89% |
| 2025-08-26 | 12.00 | 11.92 | -0.08 | -0.67% | 11.88 | 12.11 | 30312 | 3627.64 | 0.60% |
| 2025-08-25 | 12.05 | 12.00 | -0.09 | -0.74% | 11.95 | 12.11 | 36056 | 4335.01 | 0.71% |
| 2025-08-22 | 12.11 | 12.09 | 0.09 | 0.75% | 11.91 | 12.13 | 34552 | 4160.08 | 0.68% |
| 2025-08-21 | 12.01 | 12.00 | 0.00 | 0.00% | 11.89 | 12.08 | 34047 | 4081.96 | 0.67% |
鲁阳节能(002088)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
