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
2026-08-14	12.39	13.05	1.19	10.03%	12.16	13.05	251109	32280	7.15%
2026-08-13	11.86	11.86	1.08	10.02%	11.86	11.86	53720	6371	1.53%
2026-08-12	10.67	10.78	0.07	0.65%	10.67	10.82	30393	3268	0.86%
2026-08-11	10.76	10.71	-0.11	-1.02%	10.67	10.83	23393	2507	0.67%
2026-08-10	10.65	10.82	0.14	1.31%	10.62	10.83	28478	3069	0.81%
2026-08-07	10.80	10.68	-0.10	-0.93%	10.52	10.80	31881	3387	0.91%
2026-08-06	10.71	10.78	0.07	0.65%	10.61	10.82	33692	3610	0.96%
2026-08-05	10.66	10.71	0.03	0.28%	10.62	10.80	38988	4174	1.11%
2026-08-04	10.85	10.68	-0.17	-1.57%	10.66	10.92	52807	5667	1.50%
2026-08-03	10.74	10.85	0.12	1.12%	10.68	10.87	42832	4614	1.22%
2026-07-31	10.51	10.73	0.22	2.09%	10.44	10.79	48863	5192	1.39%
2026-07-30	10.47	10.51	0.04	0.38%	10.41	10.63	38855	4095	1.11%
2026-07-29	10.16	10.47	0.34	3.36%	10.11	10.55	44439	4623	1.26%
2026-07-28	9.88	10.13	0.18	1.81%	9.87	10.16	26060	2627	0.74%
2026-07-27	9.83	9.95	0.12	1.22%	9.76	10.01	25338	2517	0.72%
2026-07-24	10.05	9.83	-0.25	-2.48%	9.81	10.08	24747	2447	0.70%
2026-07-23	9.85	10.08	0.21	2.13%	9.81	10.09	29850	2986	0.85%
2026-07-22	9.98	9.87	-0.10	-1.00%	9.75	9.99	34163	3366	0.97%
2026-07-21	10.02	9.97	-0.11	-1.09%	9.86	10.16	52377	5228	1.49%
2026-07-20	10.28	10.08	-0.15	-1.47%	9.96	10.38	51615	5256	1.47%
2026-07-17	10.28	10.23	-0.11	-1.06%	10.18	10.48	43727	4520	1.24%
2026-07-16	10.28	10.34	0.17	1.67%	10.06	10.50	43973	4560	1.25%
2026-07-15	9.99	10.17	0.19	1.90%	9.92	10.25	29352	2984	0.84%
2026-07-14	9.70	9.98	0.27	2.78%	9.66	10.00	27692	2731	0.79%
2026-07-13	9.85	9.71	-0.15	-1.52%	9.66	9.98	32834	3220	0.93%
2026-07-10	9.70	9.86	0.15	1.54%	9.59	10.04	27942	2756	0.80%
2026-07-09	9.86	9.71	-0.11	-1.12%	9.51	9.88	26067	2516	0.74%
2026-07-08	9.83	9.82	0.00	0.00%	9.65	9.92	28588	2804	0.81%
2026-07-07	10.14	9.82	-0.33	-3.25%	9.82	10.15	26795	2659	0.76%
2026-07-06	10.21	10.15	-0.03	-0.29%	10.13	10.34	27576	2820	0.78%
2026-07-03	9.85	10.18	0.31	3.14%	9.85	10.26	47824	4857	1.36%
2026-07-02	9.78	9.87	0.07	0.71%	9.75	10.07	36456	3620	1.04%
2026-07-01	9.69	9.80	0.10	1.03%	9.64	9.97	33188	3256	0.94%
2026-06-30	9.71	9.70	-0.05	-0.51%	9.59	9.87	24343	2364	0.69%
2026-06-29	9.60	9.75	0.05	0.52%	9.41	9.82	35175	3397	1.00%
2026-06-26	9.98	9.70	-0.32	-3.19%	9.70	9.98	33468	3276	0.95%
2026-06-25	10.12	10.02	-0.18	-1.76%	9.90	10.23	32114	3209	0.91%
2026-06-24	10.39	10.20	-0.23	-2.21%	10.10	10.55	28193	2881	0.80%
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%