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
2025-10-31	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%
2025-09-05	13.13	13.23	0.18	1.38%	13.01	13.23	44073	5788	1.21%
2025-09-04	12.98	13.05	0.09	0.69%	12.94	13.16	55838	7298	1.53%
2025-09-03	13.22	12.96	-0.24	-1.82%	12.96	13.28	45829	5983	1.26%
2025-09-02	13.33	13.20	-0.12	-0.90%	13.01	13.33	71287	9364	1.95%
2025-09-01	13.52	13.32	-0.14	-1.04%	13.29	13.55	56756	7589	1.55%
2025-08-29	13.33	13.46	0.06	0.45%	13.27	13.53	72062	9667	1.97%
2025-08-28	13.42	13.40	-0.06	-0.45%	13.05	13.59	97605	13007	2.67%
2025-08-27	13.85	13.46	-0.36	-2.60%	13.45	13.92	110885	15258	3.04%
2025-08-26	13.70	13.82	0.10	0.73%	13.63	13.84	103807	14284	2.84%
2025-08-25	14.07	13.72	-0.31	-2.21%	13.60	14.23	216011	29867	5.92%
2025-08-22	13.68	14.03	0.85	6.45%	13.49	14.45	283174	39382	7.76%
2025-08-21	13.09	13.18	0.11	0.84%	13.03	13.18	63667	8352	1.74%
2025-08-20	12.90	13.07	0.14	1.08%	12.86	13.07	53991	7016	1.48%
2025-08-19	12.83	12.93	0.10	0.78%	12.77	12.93	44607	5739	1.22%
2025-08-18	12.71	12.83	0.14	1.10%	12.71	12.85	53022	6791	1.45%
2025-08-15	12.56	12.69	0.13	1.04%	12.56	12.73	45947	5822	1.26%
2025-08-14	12.85	12.56	-0.28	-2.18%	12.55	12.89	55834	7097	1.53%
2025-08-13	12.86	12.84	0.02	0.16%	12.79	12.88	34525	4431	0.95%
2025-08-12	12.80	12.82	-0.01	-0.08%	12.75	12.87	31969	4097	0.88%
2025-08-11	12.78	12.83	0.11	0.86%	12.74	12.83	29973	3837	0.82%
2025-08-08	12.73	12.72	-0.03	-0.24%	12.65	12.76	26525	3371	0.73%
2025-08-07	12.75	12.75	0.00	0.00%	12.70	12.81	29461	3758	0.81%
2025-08-06	12.66	12.75	0.08	0.63%	12.60	12.76	34066	4331	0.93%
2025-08-05	12.64	12.67	0.03	0.24%	12.63	12.71	33037	4186	0.91%
2025-08-04	12.47	12.64	0.12	0.96%	12.45	12.65	27965	3522	0.77%
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%