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
2026-06-23	10.31	10.43	0.08	0.77%	10.20	10.54	32275	3375	0.92%
2026-06-22	10.28	10.35	0.09	0.88%	9.99	10.37	44501	4516	1.27%
2026-06-18	10.40	10.26	-0.05	-0.48%	10.15	10.40	23237	2389	0.66%
2026-06-17	10.57	10.31	-0.30	-2.83%	10.27	10.57	31841	3304	0.91%
2026-06-16	10.80	10.61	-0.19	-1.76%	10.55	10.80	26933	2861	0.77%
2026-06-15	10.65	10.80	0.15	1.41%	10.65	10.88	20491	2211	0.58%
2026-06-12	10.63	10.65	0.18	1.72%	10.49	10.72	24428	2596	0.70%
2026-06-11	10.50	10.47	-0.07	-0.66%	10.39	10.61	31288	3276	0.89%
2026-06-10	10.68	10.54	-0.21	-1.95%	10.40	10.72	26282	2766	0.75%
2026-06-09	10.67	10.75	0.10	0.94%	10.59	10.77	20095	2150	0.57%
2026-06-08	10.80	10.65	-0.44	-3.97%	10.50	10.98	39898	4283	1.14%
2026-06-05	11.10	11.09	-0.05	-0.45%	11.06	11.26	25139	2806	0.72%
2026-06-04	11.35	11.14	-0.24	-2.11%	11.10	11.35	25019	2800	0.71%
2026-06-03	11.59	11.38	-0.22	-1.90%	11.27	11.60	33849	3843	0.96%
2026-06-02	11.61	11.60	-0.01	-0.09%	11.44	11.67	29008	3353	0.83%
2026-06-01	11.25	11.61	0.36	3.20%	11.16	11.64	43205	4962	1.23%
2026-05-29	11.30	11.25	-0.05	-0.44%	11.20	11.41	39148	4422	1.11%
2026-05-28	11.18	11.30	0.10	0.89%	11.14	11.38	28073	3165	0.80%
2026-05-27	11.53	11.20	-0.33	-2.86%	11.16	11.56	45771	5157	1.30%
2026-05-26	11.64	11.53	-0.17	-1.45%	11.38	11.67	40260	4618	1.15%
2026-05-25	11.68	11.70	0.00	0.00%	11.56	11.83	32113	3750	0.91%
2026-05-22	11.56	11.70	0.22	1.92%	11.42	11.75	40255	4673	1.15%
2026-05-21	11.90	11.48	-0.38	-3.20%	11.46	11.99	48288	5667	1.37%
2026-05-20	12.03	11.86	-0.17	-1.41%	11.71	12.03	40382	4767	1.15%
2026-05-19	11.66	12.03	0.36	3.08%	11.64	12.05	49990	5951	1.42%
2026-05-18	11.75	11.67	-0.10	-0.85%	11.53	11.77	51747	6021	1.47%
2026-05-15	11.78	11.77	-0.02	-0.17%	11.67	11.92	41938	4941	1.19%
2026-05-14	12.16	11.79	-0.37	-3.04%	11.79	12.22	60601	7225	1.72%
2026-05-13	11.93	12.16	0.23	1.93%	11.81	12.21	65247	7916	1.86%
2026-05-12	12.14	11.93	-0.20	-1.65%	11.91	12.16	52353	6285	1.49%
2026-05-11	12.21	12.13	-0.08	-0.66%	12.06	12.35	71356	8672	2.03%
2026-05-08	12.12	12.21	0.07	0.58%	12.03	12.24	48617	5903	1.38%
2026-05-07	12.04	12.14	0.10	0.83%	11.91	12.17	83688	10059	2.38%
2026-05-06	12.11	12.04	-0.05	-0.41%	11.99	12.19	90979	11008	2.59%
2026-04-30	12.11	12.09	-0.03	-0.25%	12.03	12.21	54075	6544	1.54%
2026-04-29	12.22	12.44	0.18	1.47%	12.22	12.51	58033	7205	1.65%
2026-04-28	12.37	12.26	-0.15	-1.21%	12.17	12.43	80354	9863	2.29%
2026-04-27	12.76	12.41	-0.36	-2.82%	12.19	12.76	171071	21139	4.87%
2026-04-24	13.43	12.77	-1.42	-10.01%	12.77	13.54	225479	29056	6.42%
2026-04-23	14.14	14.19	0.06	0.42%	14.06	14.40	63473	9022	1.81%
2026-04-22	14.01	14.13	0.03	0.21%	13.92	14.21	46135	6498	1.31%
2026-04-21	14.34	14.10	-0.32	-2.22%	13.98	14.42	64685	9109	1.84%
2026-04-20	14.14	14.42	0.30	2.12%	14.10	14.57	85994	12422	2.45%
2026-04-17	14.40	14.12	-0.35	-2.42%	14.09	14.48	83317	11841	2.37%
2026-04-16	14.05	14.47	0.41	2.92%	13.97	14.56	84283	12088	2.40%
2026-04-15	13.99	14.06	0.11	0.79%	13.81	14.26	61848	8705	1.76%
2026-04-14	13.89	13.95	0.16	1.16%	13.78	14.32	67423	9423	1.92%
2026-04-13	13.58	13.79	0.22	1.62%	13.42	13.81	54496	7418	1.55%
2026-04-10	13.38	13.57	0.36	2.73%	13.25	13.82	75133	10240	2.14%
2026-04-09	13.35	13.21	-0.22	-1.64%	13.10	13.41	44485	5874	1.27%
2026-04-08	13.30	13.43	0.36	2.75%	13.28	13.75	62784	8475	1.79%
2026-04-07	12.94	13.07	0.14	1.08%	12.77	13.31	51954	6778	1.48%
2026-04-03	13.51	12.93	-0.56	-4.15%	12.90	13.55	70379	9208	2.00%
2026-04-02	14.04	13.49	-0.56	-3.99%	13.30	14.04	118235	15983	3.36%
2026-04-01	14.07	14.05	0.25	1.81%	13.82	14.29	89795	12594	2.56%
2026-03-31	14.30	13.80	-0.73	-5.02%	13.80	14.36	106879	15013	3.04%
2026-03-30	14.58	14.53	-0.28	-1.89%	14.28	14.76	112324	16200	3.20%
2026-03-27	14.15	14.81	0.40	2.78%	14.10	15.15	174907	25949	4.98%
2026-03-26	14.45	14.41	-0.10	-0.69%	14.22	14.55	79862	11473	2.27%
2026-03-25	14.27	14.51	0.18	1.26%	14.23	14.75	91245	13294	2.60%
2026-03-24	14.05	14.33	0.45	3.24%	13.95	14.34	85595	12121	2.44%
2026-03-23	13.91	13.88	-0.32	-2.25%	13.75	14.36	120835	16924	3.44%
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%