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
2026-03-20	14.48	14.20	-0.23	-1.59%	14.19	14.78	96101	13825	2.73%
2026-03-19	13.88	14.43	0.30	2.12%	13.88	14.72	171360	24830	4.88%
2026-03-18	13.56	14.13	0.57	4.20%	13.54	14.20	86162	12016	2.45%
2026-03-17	14.16	13.56	-0.59	-4.17%	13.55	14.16	88385	12207	2.52%
2026-03-16	14.55	14.15	-0.21	-1.46%	14.10	14.61	82730	11773	2.35%
2026-03-13	15.00	14.36	-0.65	-4.33%	14.32	15.01	140640	20473	4.00%
2026-03-12	14.47	15.01	0.54	3.73%	14.41	15.57	245055	37041	6.97%
2026-03-11	14.53	14.47	-0.07	-0.48%	14.35	14.57	79704	11500	2.27%
2026-03-10	14.37	14.54	0.24	1.68%	14.24	14.66	107054	15494	3.05%
2026-03-09	13.80	14.30	0.24	1.71%	13.70	14.40	117151	16569	3.33%
2026-03-06	13.77	14.06	0.26	1.88%	13.71	14.16	74191	10413	2.11%
2026-03-05	13.70	13.80	0.25	1.85%	13.65	13.90	65529	9056	1.86%
2026-03-04	13.30	13.55	0.21	1.57%	13.23	13.68	81174	10962	2.31%
2026-03-03	13.91	13.34	-0.52	-3.75%	13.34	14.04	99101	13500	2.82%
2026-03-02	13.92	13.86	-0.20	-1.42%	13.74	14.12	83961	11668	2.39%
2026-02-27	14.00	14.06	0.06	0.43%	13.88	14.06	51000	7127	1.45%
2026-02-26	13.79	14.00	0.25	1.82%	13.73	14.05	79242	11022	2.26%
2026-02-25	13.82	13.75	-0.03	-0.22%	13.68	13.85	62079	8545	1.77%
2026-02-24	13.70	13.78	0.21	1.55%	13.63	13.84	71756	9838	2.04%
2026-02-13	13.50	13.57	0.02	0.15%	13.46	13.67	59706	8117	1.70%
2026-02-12	13.52	13.55	0.13	0.97%	13.37	13.64	55099	7470	1.57%
2026-02-11	13.55	13.42	-0.13	-0.96%	13.40	13.56	49496	6667	1.41%
2026-02-10	13.49	13.55	-0.17	-1.24%	13.34	13.62	78678	10637	2.24%
2026-02-09	13.39	13.72	0.47	3.55%	13.29	13.87	113500	15437	3.23%
2026-02-06	13.35	13.25	-0.10	-0.75%	13.23	13.42	43309	5775	1.23%
2026-02-05	13.46	13.35	-0.22	-1.62%	13.35	13.59	51482	6925	1.47%
2026-02-04	13.27	13.57	0.25	1.88%	13.23	13.85	116596	15879	3.32%
2026-02-03	13.26	13.32	0.21	1.60%	13.13	13.33	47428	6281	1.35%
2026-02-02	13.20	13.11	-0.10	-0.76%	13.11	13.44	53756	7146	1.53%
2026-01-30	13.16	13.21	0.04	0.30%	13.04	13.29	46696	6155	1.33%
2026-01-29	13.25	13.17	-0.11	-0.83%	13.10	13.41	49546	6561	1.41%
2026-01-28	13.38	13.28	-0.10	-0.75%	13.27	13.47	48738	6503	1.39%
2026-01-27	13.50	13.38	-0.14	-1.04%	13.17	13.54	64171	8533	1.83%
2026-01-26	13.61	13.52	-0.09	-0.66%	13.36	13.66	68145	9199	1.94%
2026-01-23	13.44	13.61	0.17	1.26%	13.28	13.63	86615	11697	2.46%
2026-01-22	13.39	13.44	0.03	0.22%	13.38	13.51	59288	7971	1.69%
2026-01-21	13.40	13.41	-0.04	-0.30%	13.22	13.43	62227	8308	1.77%
2026-01-20	13.48	13.45	-0.03	-0.22%	13.35	13.80	89063	12009	2.53%
2026-01-19	13.04	13.48	0.37	2.82%	13.04	13.60	110562	14824	3.15%
2026-01-16	13.35	13.11	0.05	0.38%	13.06	13.50	97635	12888	2.78%
2026-01-15	12.98	13.06	0.05	0.38%	12.86	13.09	70301	9121	2.00%
2026-01-14	12.88	13.01	0.17	1.32%	12.85	13.28	137951	18016	3.93%
2026-01-13	12.90	12.84	-0.09	-0.70%	12.73	13.00	89380	11521	2.54%
2026-01-12	12.68	12.93	0.30	2.38%	12.66	12.93	92681	11874	2.54%
2026-01-09	12.50	12.63	0.10	0.80%	12.48	12.63	56472	7095	1.55%
2026-01-08	12.42	12.53	0.05	0.40%	12.42	12.59	41786	5236	1.14%
2026-01-07	12.50	12.48	-0.06	-0.48%	12.41	12.61	53406	6676	1.46%
2026-01-06	12.58	12.54	-0.05	-0.40%	12.48	12.65	61510	7731	1.69%
2026-01-05	12.01	12.59	0.58	4.83%	12.00	12.88	156341	19784	4.28%
2025-12-31	11.91	12.01	0.10	0.84%	11.88	12.05	26155	3136	0.72%
2025-12-30	11.88	11.91	0.03	0.25%	11.83	12.01	30225	3601	0.83%
2025-12-29	12.09	11.88	-0.24	-1.98%	11.83	12.14	66865	7985	1.83%
2025-12-26	12.26	12.12	-0.14	-1.14%	12.08	12.30	36116	4402	0.99%
2025-12-25	12.04	12.26	0.26	2.17%	11.98	12.35	50188	6107	1.37%
2025-12-24	11.96	12.00	0.09	0.76%	11.90	12.02	22130	2651	0.61%
2025-12-23	12.02	11.91	-0.12	-1.00%	11.89	12.09	31823	3805	0.87%
2025-12-22	12.06	12.03	-0.07	-0.58%	12.01	12.11	34674	4179	0.95%
2025-12-19	12.19	12.10	-0.11	-0.90%	12.06	12.19	44902	5437	1.23%
2025-12-18	11.62	12.21	0.56	4.81%	11.57	12.41	103027	12455	2.82%
2025-12-17	11.64	11.65	-0.06	-0.51%	11.35	11.72	42887	4945	1.17%
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%