理工能科 (002322) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	12.54	12.52	0.00	0.00%	12.41	12.60	60344	7536	1.65%
2025-07-31	12.73	12.52	-0.20	-1.57%	12.50	12.77	43241	5466	1.18%
2025-07-30	12.79	12.72	-0.07	-0.55%	12.65	12.81	29282	3729	0.80%
2025-07-29	12.81	12.79	-0.05	-0.39%	12.70	12.83	31506	4017	0.86%
2025-07-28	12.94	12.84	-0.04	-0.31%	12.80	12.98	47371	6094	1.30%
2025-07-25	12.90	12.88	0.03	0.23%	12.85	12.93	40792	5254	1.12%
2025-07-24	12.87	12.85	-0.04	-0.31%	12.80	12.91	54668	7020	1.50%
2025-07-23	13.01	12.89	0.14	1.10%	12.86	13.47	114256	14930	3.13%
2025-07-22	12.82	12.75	-0.06	-0.47%	12.64	12.82	43482	5527	1.19%
2025-07-21	12.55	12.81	0.28	2.23%	12.51	12.83	63675	8097	1.74%
2025-07-18	12.57	12.53	-0.04	-0.32%	12.47	12.64	32408	4058	0.89%
2025-07-17	12.56	12.57	-0.01	-0.08%	12.53	12.61	23434	2945	0.64%
2025-07-16	12.55	12.58	0.03	0.24%	12.50	12.66	23943	3009	0.66%
2025-07-15	12.62	12.55	-0.07	-0.55%	12.46	12.67	33543	4206	0.92%
2025-07-14	12.53	12.62	0.07	0.56%	12.52	12.64	30340	3823	0.83%
2025-07-11	12.51	12.55	0.04	0.32%	12.45	12.58	38111	4774	1.04%
2025-07-10	12.47	12.51	0.01	0.08%	12.42	12.54	30856	3851	0.85%
2025-07-09	12.47	12.50	0.00	0.00%	12.47	12.57	29063	3639	0.80%
2025-07-08	12.40	12.50	0.06	0.48%	12.40	12.54	30742	3833	0.84%
2025-07-07	12.29	12.44	0.13	1.06%	12.25	12.47	32743	4055	0.90%
2025-07-04	12.43	12.31	-0.12	-0.97%	12.27	12.43	41278	5096	1.13%
2025-07-03	12.08	12.43	0.35	2.90%	12.04	12.54	79085	9749	2.17%
2025-07-02	12.10	12.08	-0.03	-0.25%	11.99	12.10	22619	2724	0.62%
2025-07-01	12.12	12.11	0.01	0.08%	12.00	12.13	32789	3965	0.90%
2025-06-30	12.14	12.10	0.05	0.41%	12.05	12.15	24737	2991	0.68%
2025-06-27	12.01	12.05	0.03	0.25%	11.99	12.08	24322	2928	0.67%
2025-06-26	12.02	12.02	0.00	0.00%	11.97	12.06	26655	3205	0.73%
2025-06-25	11.94	12.02	0.07	0.59%	11.88	12.02	27993	3348	0.77%
2025-06-24	11.77	11.95	0.18	1.53%	11.76	11.98	27940	3332	0.77%
2025-06-23	11.65	11.77	0.08	0.68%	11.58	11.80	23717	2780	0.65%
2025-06-20	11.79	11.69	-0.06	-0.51%	11.68	11.88	18836	2214	0.52%
2025-06-19	11.98	11.75	-0.17	-1.43%	11.73	11.98	23769	2817	0.65%
2025-06-18	11.84	11.92	0.03	0.25%	11.82	11.92	14980	1778	0.41%
2025-06-17	11.96	11.89	-0.04	-0.34%	11.85	11.98	27389	3256	0.75%
2025-06-16	11.92	11.93	0.01	0.08%	11.90	12.02	36370	4341	1.00%
2025-06-13	12.13	11.92	-0.22	-1.81%	11.89	12.13	31721	3798	0.87%
2025-06-12	12.25	12.14	-0.11	-0.90%	12.08	12.27	36119	4384	0.99%
2025-06-11	12.27	12.25	-0.02	-0.16%	12.21	12.37	34203	4199	0.94%
2025-06-10	12.30	12.27	-0.02	-0.16%	12.16	12.36	37814	4638	1.04%
2025-06-09	12.27	12.29	0.09	0.74%	12.22	12.32	28136	3456	0.77%
2025-06-06	12.22	12.20	-0.03	-0.25%	12.16	12.25	16434	2005	0.45%
2025-06-05	12.16	12.23	0.12	0.99%	12.05	12.24	27104	3303	0.74%
2025-06-04	12.02	12.11	0.10	0.83%	12.02	12.16	30085	3642	0.82%
2025-06-03	12.01	12.01	-0.04	-0.33%	11.95	12.11	38624	4637	1.06%
2025-05-30	12.44	12.05	-0.24	-1.95%	12.04	12.45	41022	4991	1.12%
2025-05-29	12.35	12.64	0.29	2.35%	12.34	12.64	34632	4347	0.95%
2025-05-28	12.28	12.35	0.07	0.57%	12.27	12.41	17635	2177	0.48%
2025-05-27	12.36	12.28	-0.09	-0.73%	12.23	12.38	21995	2699	0.60%
2025-05-26	12.22	12.37	0.11	0.90%	12.20	12.42	23537	2894	0.64%
2025-05-23	12.49	12.26	-0.14	-1.13%	12.25	12.53	28073	3475	0.77%
2025-05-22	12.55	12.40	-0.16	-1.27%	12.38	12.64	30921	3863	0.85%
2025-05-21	12.64	12.56	-0.03	-0.24%	12.48	12.64	17417	2185	0.48%
2025-05-20	12.56	12.59	0.03	0.24%	12.48	12.61	20626	2590	0.57%
2025-05-19	12.47	12.56	0.08	0.64%	12.45	12.62	17253	2163	0.47%
2025-05-16	12.39	12.48	0.04	0.32%	12.38	12.67	20095	2519	0.55%
2025-05-15	12.64	12.44	-0.24	-1.89%	12.43	12.65	25396	3174	0.70%
2025-05-14	12.76	12.68	-0.08	-0.63%	12.59	12.79	31084	3934	0.85%
2025-05-13	12.89	12.76	-0.02	-0.16%	12.69	12.89	26619	3398	0.73%
2025-05-12	12.86	12.78	0.00	0.00%	12.74	12.94	44198	5667	1.21%
2025-05-09	12.92	12.78	-0.12	-0.93%	12.71	12.93	26336	3366	0.72%
2025-05-08	12.69	12.90	0.12	0.94%	12.69	12.92	22234	2858	0.61%
2025-05-07	13.02	12.78	-0.08	-0.62%	12.67	13.05	34955	4477	0.96%
2025-05-06	12.26	12.86	0.60	4.89%	12.26	12.97	80893	10257	2.22%
2025-04-30	12.15	12.26	0.10	0.82%	12.13	12.40	54323	6679	1.49%
2025-04-29	12.07	12.16	0.10	0.83%	11.99	12.20	31596	3837	0.87%
2025-04-28	12.43	12.06	-0.84	-6.51%	11.91	12.43	85673	10371	2.35%
2025-04-25	12.79	12.90	0.11	0.86%	12.77	12.98	27892	3599	0.76%
2025-04-24	12.90	12.79	-0.12	-0.93%	12.75	12.97	26037	3346	0.71%