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
2025-12-16	11.85	11.71	-0.14	-1.18%	11.60	11.85	33044	3868	0.91%
2025-12-15	11.89	11.85	-0.05	-0.42%	11.82	11.96	25333	3009	0.69%
2025-12-12	11.90	11.90	0.01	0.08%	11.82	11.98	22677	2702	0.62%
2025-12-11	12.06	11.89	-0.16	-1.33%	11.87	12.10	32463	3881	0.89%
2025-12-10	12.20	12.05	-0.10	-0.82%	11.98	12.20	44377	5346	1.22%
2025-12-09	12.26	12.15	-0.11	-0.90%	12.13	12.29	21728	2649	0.60%
2025-12-08	12.25	12.26	0.03	0.25%	12.24	12.35	24211	2976	0.66%
2025-12-05	12.07	12.23	0.11	0.91%	12.04	12.26	26005	3161	0.71%
2025-12-04	12.32	12.12	-0.13	-1.06%	12.04	12.33	25708	3119	0.70%
2025-12-03	12.38	12.25	-0.13	-1.05%	12.23	12.40	23838	2930	0.65%
2025-12-02	12.42	12.38	-0.05	-0.40%	12.32	12.44	20214	2503	0.55%
2025-12-01	12.36	12.43	0.06	0.49%	12.35	12.48	28074	3487	0.77%
2025-11-28	12.28	12.37	0.08	0.65%	12.23	12.39	15981	1970	0.44%
2025-11-27	12.23	12.29	0.03	0.24%	12.22	12.40	21368	2631	0.59%
2025-11-26	12.34	12.26	-0.12	-0.97%	12.24	12.48	30189	3733	0.83%
2025-11-25	12.31	12.38	0.08	0.65%	12.26	12.46	22876	2838	0.63%
2025-11-24	12.07	12.30	0.29	2.41%	12.02	12.40	39488	4821	1.08%
2025-11-21	12.39	12.01	-0.47	-3.77%	12.00	12.44	48956	5955	1.34%
2025-11-20	12.57	12.48	0.01	0.08%	12.28	12.58	35068	4364	0.96%
2025-11-19	12.75	12.47	-0.28	-2.20%	12.45	12.75	44672	5604	1.22%
2025-11-18	12.66	12.75	0.04	0.31%	12.65	12.78	32954	4189	0.90%
2025-11-17	12.82	12.71	-0.10	-0.78%	12.63	12.83	36479	4633	1.00%
2025-11-14	12.73	12.81	0.01	0.08%	12.68	12.93	39042	5022	1.07%
2025-11-13	12.83	12.80	-0.04	-0.31%	12.71	12.85	32876	4205	0.90%
2025-11-12	12.90	12.84	-0.08	-0.62%	12.75	12.97	35832	4599	0.98%
2025-11-11	12.77	12.92	0.10	0.78%	12.77	12.98	56659	7318	1.55%
2025-11-10	12.86	12.82	-0.03	-0.23%	12.75	12.87	35252	4508	0.97%
2025-11-07	12.78	12.85	0.02	0.16%	12.77	12.86	38606	4952	1.06%
2025-11-06	12.88	12.83	-0.01	-0.08%	12.80	12.91	43790	5625	1.20%
2025-11-05	12.52	12.84	0.23	1.82%	12.50	12.87	73044	9323	2.00%
2025-11-04	12.59	12.61	0.01	0.08%	12.51	12.67	39433	4974	1.08%
2025-11-03	12.56	12.60	0.01	0.08%	12.52	12.62	27615	3471	0.76%
2025-10-31	12.40	12.59	0.15	1.21%	12.40	12.60	29353	3683	0.80%
2025-10-30	12.56	12.44	-0.18	-1.43%	12.40	12.61	47058	5888	1.29%
2025-10-29	12.61	12.62	0.02	0.16%	12.50	12.62	36048	4526	0.99%
2025-10-28	12.62	12.60	-0.04	-0.32%	12.55	12.69	39145	4939	1.07%
2025-10-27	12.62	12.64	-0.01	-0.08%	12.58	12.69	55045	6948	1.51%
2025-10-24	12.83	12.65	-0.38	-2.92%	12.54	12.83	137443	17355	3.77%
2025-10-23	12.83	13.03	0.20	1.56%	12.73	13.04	53600	6910	1.47%
2025-10-22	12.95	12.83	-0.12	-0.93%	12.82	12.95	31117	4005	0.85%
2025-10-21	12.77	12.95	0.21	1.65%	12.71	12.97	44335	5722	1.21%
2025-10-20	12.63	12.74	0.22	1.76%	12.60	12.78	33585	4262	0.92%
2025-10-17	12.87	12.52	-0.41	-3.17%	12.51	12.93	57807	7330	1.58%
2025-10-16	13.05	12.93	-0.13	-1.00%	12.88	13.05	44184	5717	1.21%
2025-10-15	12.71	13.06	0.36	2.83%	12.66	13.06	70357	9089	1.93%
2025-10-14	12.94	12.70	-0.18	-1.40%	12.65	12.98	46654	5972	1.28%
2025-10-13	12.58	12.88	-0.06	-0.46%	12.42	12.91	57669	7347	1.58%
2025-10-10	12.80	12.94	0.14	1.09%	12.76	13.00	67731	8761	1.86%
2025-10-09	12.65	12.80	0.19	1.51%	12.61	12.83	39229	5002	1.07%
2025-09-30	12.50	12.61	0.11	0.88%	12.48	12.68	33212	4188	0.91%
2025-09-29	12.51	12.50	-0.01	-0.08%	12.31	12.56	37799	4704	1.04%
2025-09-26	12.66	12.51	-0.20	-1.57%	12.50	12.71	40367	5081	1.11%
2025-09-25	12.77	12.71	-0.10	-0.78%	12.66	12.86	30400	3878	0.83%
2025-09-24	12.60	12.81	0.23	1.83%	12.51	12.83	43449	5528	1.19%
2025-09-23	12.84	12.58	-0.19	-1.49%	12.33	12.88	43898	5500	1.20%
2025-09-22	13.12	13.03	-0.07	-0.53%	12.93	13.15	34159	4447	0.94%
2025-09-19	13.08	13.10	0.03	0.23%	13.03	13.16	31174	4079	0.85%
2025-09-18	13.30	13.07	-0.25	-1.88%	12.99	13.31	60310	7950	1.65%
2025-09-17	13.26	13.32	0.05	0.38%	13.22	13.33	52845	7014	1.45%
2025-09-16	13.22	13.27	0.13	0.99%	13.15	13.29	40800	5396	1.12%
2025-09-15	13.27	13.14	-0.11	-0.83%	13.11	13.29	37985	5006	1.04%
2025-09-12	13.34	13.25	-0.08	-0.60%	13.24	13.40	40601	5406	1.11%
2025-09-11	13.21	13.33	0.14	1.06%	13.07	13.35	43560	5772	1.19%
2025-09-10	13.25	13.19	-0.05	-0.38%	13.16	13.32	34625	4581	0.95%
2025-09-09	13.49	13.24	-0.21	-1.56%	13.17	13.49	39628	5261	1.09%
2025-09-08	13.26	13.45	0.22	1.66%	13.20	13.47	50859	6789	1.39%