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
2026-05-08	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%
2026-03-13	15.00	14.36	-0.65	-4.33%	14.32	15.01	140640	20473	4.00%
2026-03-12	14.47	15.01	0.54	3.73%	14.41	15.57	245055	37041	6.97%
2026-03-11	14.53	14.47	-0.07	-0.48%	14.35	14.57	79704	11500	2.27%
2026-03-10	14.37	14.54	0.24	1.68%	14.24	14.66	107054	15494	3.05%
2026-03-09	13.80	14.30	0.24	1.71%	13.70	14.40	117151	16569	3.33%
2026-03-06	13.77	14.06	0.26	1.88%	13.71	14.16	74191	10413	2.11%
2026-03-05	13.70	13.80	0.25	1.85%	13.65	13.90	65529	9056	1.86%
2026-03-04	13.30	13.55	0.21	1.57%	13.23	13.68	81174	10962	2.31%
2026-03-03	13.91	13.34	-0.52	-3.75%	13.34	14.04	99101	13500	2.82%
2026-03-02	13.92	13.86	-0.20	-1.42%	13.74	14.12	83961	11668	2.39%
2026-02-27	14.00	14.06	0.06	0.43%	13.88	14.06	51000	7127	1.45%
2026-02-26	13.79	14.00	0.25	1.82%	13.73	14.05	79242	11022	2.26%
2026-02-25	13.82	13.75	-0.03	-0.22%	13.68	13.85	62079	8545	1.77%
2026-02-24	13.70	13.78	0.21	1.55%	13.63	13.84	71756	9838	2.04%
2026-02-13	13.50	13.57	0.02	0.15%	13.46	13.67	59706	8117	1.70%
2026-02-12	13.52	13.55	0.13	0.97%	13.37	13.64	55099	7470	1.57%
2026-02-11	13.55	13.42	-0.13	-0.96%	13.40	13.56	49496	6667	1.41%
2026-02-10	13.49	13.55	-0.17	-1.24%	13.34	13.62	78678	10637	2.24%
2026-02-09	13.39	13.72	0.47	3.55%	13.29	13.87	113500	15437	3.23%
2026-02-06	13.35	13.25	-0.10	-0.75%	13.23	13.42	43309	5775	1.23%
2026-02-05	13.46	13.35	-0.22	-1.62%	13.35	13.59	51482	6925	1.47%
2026-02-04	13.27	13.57	0.25	1.88%	13.23	13.85	116596	15879	3.32%
2026-02-03	13.26	13.32	0.21	1.60%	13.13	13.33	47428	6281	1.35%
2026-02-02	13.20	13.11	-0.10	-0.76%	13.11	13.44	53756	7146	1.53%
2026-01-30	13.16	13.21	0.04	0.30%	13.04	13.29	46696	6155	1.33%
2026-01-29	13.25	13.17	-0.11	-0.83%	13.10	13.41	49546	6561	1.41%