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
2025-04-03	13.71	13.58	-0.23	-1.67%	13.49	13.83	37930	5175	1.04%
2025-04-02	13.64	13.81	0.17	1.25%	13.58	13.90	34920	4822	0.96%
2025-04-01	13.62	13.64	0.09	0.66%	13.57	13.82	39484	5405	1.08%
2025-03-31	13.68	13.55	-0.16	-1.17%	13.34	13.71	49821	6732	1.36%
2025-03-28	13.76	13.71	-0.07	-0.51%	13.65	13.85	32016	4399	0.88%
2025-03-27	13.78	13.78	-0.05	-0.36%	13.57	13.92	36286	4989	0.99%
2025-03-26	13.89	13.83	-0.07	-0.50%	13.78	13.93	40438	5599	1.11%
2025-03-25	14.06	13.90	-0.11	-0.79%	13.80	14.14	38306	5346	1.05%
2025-03-24	14.30	14.01	-0.33	-2.30%	13.71	14.35	74663	10464	2.05%
2025-03-21	14.75	14.34	-0.41	-2.78%	14.31	14.92	70607	10279	1.93%
2025-03-20	14.82	14.75	-0.09	-0.61%	14.63	14.86	42636	6276	1.17%
2025-03-19	14.88	14.84	-0.03	-0.20%	14.63	14.92	63848	9423	1.75%
2025-03-18	14.36	14.87	0.50	3.48%	14.30	15.28	149866	22212	4.11%
2025-03-17	14.25	14.37	0.17	1.20%	14.14	14.43	55633	7975	1.52%
2025-03-14	14.01	14.20	0.10	0.71%	13.90	14.23	43893	6183	1.20%
2025-03-13	14.23	14.10	-0.16	-1.12%	13.91	14.32	52186	7327	1.43%
2025-03-12	14.22	14.26	0.08	0.56%	14.15	14.42	56257	8049	1.54%
2025-03-11	14.15	14.18	-0.11	-0.77%	14.06	14.22	33960	4797	0.93%
2025-03-10	14.28	14.29	0.01	0.07%	14.20	14.42	44525	6364	1.22%
2025-03-07	14.32	14.28	-0.04	-0.28%	14.20	14.62	53438	7677	1.46%
2025-03-06	13.98	14.32	0.41	2.95%	13.98	14.48	99182	14192	2.72%
2025-03-05	13.89	13.91	0.05	0.36%	13.75	13.97	31445	4358	0.86%
2025-03-04	13.61	13.86	0.25	1.84%	13.52	13.91	43468	6010	1.19%
2025-03-03	13.54	13.61	0.11	0.81%	13.45	13.86	54303	7438	1.49%
2025-02-28	13.88	13.50	-0.43	-3.09%	13.45	13.88	58981	8055	1.62%
2025-02-27	14.02	13.93	-0.16	-1.14%	13.70	14.12	62045	8617	1.70%
2025-02-26	14.05	14.09	0.12	0.86%	13.98	14.15	46295	6510	1.27%
2025-02-25	14.12	13.97	-0.22	-1.55%	13.90	14.19	52254	7348	1.43%
2025-02-24	14.21	14.19	-0.09	-0.63%	14.06	14.29	56063	7949	1.54%
2025-02-21	14.11	14.28	0.17	1.20%	14.11	14.35	65984	9397	1.81%
2025-02-20	14.06	14.11	0.04	0.28%	13.91	14.13	61893	8693	1.70%
2025-02-19	14.00	14.07	0.05	0.36%	13.95	14.14	58131	8165	1.59%
2025-02-18	14.44	14.02	-0.42	-2.91%	13.92	14.50	74132	10550	2.03%
2025-02-17	14.07	14.44	0.42	3.00%	13.98	14.49	129692	18532	3.55%
2025-02-14	13.96	14.02	0.10	0.72%	13.79	14.05	85674	11947	2.35%
2025-02-13	14.28	13.92	-0.18	-1.28%	13.89	14.28	91309	12869	2.50%
2025-02-12	13.84	14.10	0.24	1.73%	13.84	14.20	100482	14129	2.75%
2025-02-11	13.91	13.86	-0.16	-1.14%	13.74	14.07	88882	12351	2.43%
2025-02-10	13.38	14.02	0.54	4.01%	13.27	14.10	192123	26420	5.26%
2025-02-07	13.29	13.48	0.19	1.43%	13.14	13.70	117822	15723	3.23%
2025-02-06	13.15	13.29	0.11	0.83%	12.98	13.29	78798	10371	2.16%
2025-02-05	13.21	13.18	0.17	1.31%	13.04	13.26	62708	8243	1.72%
2025-01-27	13.00	13.01	0.10	0.77%	12.91	13.09	51734	6732	1.42%
2025-01-24	12.72	12.91	0.16	1.25%	12.68	12.93	44826	5743	1.23%
2025-01-23	12.90	12.75	-0.04	-0.31%	12.75	12.98	48820	6275	1.34%
2025-01-22	12.72	12.79	0.08	0.63%	12.64	12.91	47776	6115	1.31%
2025-01-21	12.75	12.71	-0.01	-0.08%	12.61	12.82	30618	3883	0.84%
2025-01-20	12.60	12.72	0.13	1.03%	12.60	12.88	52258	6658	1.43%
2025-01-17	12.67	12.59	-0.08	-0.63%	12.47	12.69	42319	5320	1.16%
2025-01-16	12.50	12.67	0.02	0.16%	12.50	12.89	83286	10576	2.28%
2025-01-15	13.00	12.65	0.11	0.88%	12.55	13.05	155960	19888	4.27%
2025-01-14	12.00	12.54	1.14	10.00%	11.85	12.54	98258	12076	2.69%
2025-01-13	11.36	11.40	0.03	0.26%	11.11	11.42	39002	4397	1.07%
2025-01-10	11.78	11.37	-0.41	-3.48%	11.37	11.82	51378	5939	1.41%
2025-01-09	11.77	11.78	-0.06	-0.51%	11.75	11.93	36446	4310	1.00%
2025-01-08	12.01	11.84	-0.23	-1.91%	11.61	12.05	67377	7984	1.85%
2025-01-07	12.06	12.07	0.13	1.09%	11.91	12.23	45835	5532	1.26%
2025-01-06	11.87	11.94	0.14	1.19%	11.68	12.07	46958	5606	1.29%
2025-01-03	12.30	11.80	-0.50	-4.07%	11.78	12.34	59113	7105	1.62%
2025-01-02	12.55	12.30	-0.29	-2.30%	12.16	12.68	47372	5893	1.30%
2024-12-31	12.82	12.59	-0.23	-1.79%	12.55	12.86	45087	5721	1.24%
2024-12-30	13.02	12.82	-0.18	-1.38%	12.76	13.05	52250	6726	1.43%
2024-12-27	12.92	13.00	0.09	0.70%	12.91	13.15	41769	5450	1.14%
2024-12-26	12.80	12.91	0.08	0.62%	12.80	12.95	27002	3481	0.74%
2024-12-25	13.14	12.83	-0.32	-2.43%	12.80	13.15	52630	6787	1.44%