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
2025-09-15	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%
2025-07-23	13.01	12.89	0.14	1.10%	12.86	13.47	114256	14930	3.13%
2025-07-22	12.82	12.75	-0.06	-0.47%	12.64	12.82	43482	5527	1.19%
2025-07-21	12.55	12.81	0.28	2.23%	12.51	12.83	63675	8097	1.74%
2025-07-18	12.57	12.53	-0.04	-0.32%	12.47	12.64	32408	4058	0.89%
2025-07-17	12.56	12.57	-0.01	-0.08%	12.53	12.61	23434	2945	0.64%
2025-07-16	12.55	12.58	0.03	0.24%	12.50	12.66	23943	3009	0.66%
2025-07-15	12.62	12.55	-0.07	-0.55%	12.46	12.67	33543	4206	0.92%
2025-07-14	12.53	12.62	0.07	0.56%	12.52	12.64	30340	3823	0.83%
2025-07-11	12.51	12.55	0.04	0.32%	12.45	12.58	38111	4774	1.04%
2025-07-10	12.47	12.51	0.01	0.08%	12.42	12.54	30856	3851	0.85%
2025-07-09	12.47	12.50	0.00	0.00%	12.47	12.57	29063	3639	0.80%
2025-07-08	12.40	12.50	0.06	0.48%	12.40	12.54	30742	3833	0.84%
2025-07-07	12.29	12.44	0.13	1.06%	12.25	12.47	32743	4055	0.90%
2025-07-04	12.43	12.31	-0.12	-0.97%	12.27	12.43	41278	5096	1.13%
2025-07-03	12.08	12.43	0.35	2.90%	12.04	12.54	79085	9749	2.17%
2025-07-02	12.10	12.08	-0.03	-0.25%	11.99	12.10	22619	2724	0.62%
2025-07-01	12.12	12.11	0.01	0.08%	12.00	12.13	32789	3965	0.90%
2025-06-30	12.14	12.10	0.05	0.41%	12.05	12.15	24737	2991	0.68%
2025-06-27	12.01	12.05	0.03	0.25%	11.99	12.08	24322	2928	0.67%
2025-06-26	12.02	12.02	0.00	0.00%	11.97	12.06	26655	3205	0.73%
2025-06-25	11.94	12.02	0.07	0.59%	11.88	12.02	27993	3348	0.77%
2025-06-24	11.77	11.95	0.18	1.53%	11.76	11.98	27940	3332	0.77%
2025-06-23	11.65	11.77	0.08	0.68%	11.58	11.80	23717	2780	0.65%
2025-06-20	11.79	11.69	-0.06	-0.51%	11.68	11.88	18836	2214	0.52%
2025-06-19	11.98	11.75	-0.17	-1.43%	11.73	11.98	23769	2817	0.65%
2025-06-18	11.84	11.92	0.03	0.25%	11.82	11.92	14980	1778	0.41%
2025-06-17	11.96	11.89	-0.04	-0.34%	11.85	11.98	27389	3256	0.75%
2025-06-16	11.92	11.93	0.01	0.08%	11.90	12.02	36370	4341	1.00%
2025-06-13	12.13	11.92	-0.22	-1.81%	11.89	12.13	31721	3798	0.87%
2025-06-12	12.25	12.14	-0.11	-0.90%	12.08	12.27	36119	4384	0.99%
2025-06-11	12.27	12.25	-0.02	-0.16%	12.21	12.37	34203	4199	0.94%
2025-06-10	12.30	12.27	-0.02	-0.16%	12.16	12.36	37814	4638	1.04%
2025-06-09	12.27	12.29	0.09	0.74%	12.22	12.32	28136	3456	0.77%