理工能科(002322)股票行情
理工能科(002322)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 11.90 | 11.90 | 0.01 | 0.08% | 11.82 | 11.98 | 22677 | 2702.65 | 0.62% |
| 2025-12-11 | 12.06 | 11.89 | -0.16 | -1.33% | 11.87 | 12.10 | 32463 | 3881.89 | 0.89% |
| 2025-12-10 | 12.20 | 12.05 | -0.10 | -0.82% | 11.98 | 12.20 | 44377 | 5346.79 | 1.22% |
| 2025-12-09 | 12.26 | 12.15 | -0.11 | -0.90% | 12.13 | 12.29 | 21728 | 2649.24 | 0.60% |
| 2025-12-08 | 12.25 | 12.26 | 0.03 | 0.25% | 12.24 | 12.35 | 24211 | 2976.05 | 0.66% |
| 2025-12-05 | 12.07 | 12.23 | 0.11 | 0.91% | 12.04 | 12.26 | 26005 | 3161.21 | 0.71% |
| 2025-12-04 | 12.32 | 12.12 | -0.13 | -1.06% | 12.04 | 12.33 | 25708 | 3119.82 | 0.70% |
| 2025-12-03 | 12.38 | 12.25 | -0.13 | -1.05% | 12.23 | 12.40 | 23838 | 2930.35 | 0.65% |
| 2025-12-02 | 12.42 | 12.38 | -0.05 | -0.40% | 12.32 | 12.44 | 20214 | 2503.91 | 0.55% |
| 2025-12-01 | 12.36 | 12.43 | 0.06 | 0.49% | 12.35 | 12.48 | 28074 | 3487.22 | 0.77% |
| 2025-11-28 | 12.28 | 12.37 | 0.08 | 0.65% | 12.23 | 12.39 | 15981 | 1970.53 | 0.44% |
| 2025-11-27 | 12.23 | 12.29 | 0.03 | 0.24% | 12.22 | 12.40 | 21368 | 2631.26 | 0.59% |
| 2025-11-26 | 12.34 | 12.26 | -0.12 | -0.97% | 12.24 | 12.48 | 30189 | 3733.78 | 0.83% |
| 2025-11-25 | 12.31 | 12.38 | 0.08 | 0.65% | 12.26 | 12.46 | 22876 | 2838.19 | 0.63% |
| 2025-11-24 | 12.07 | 12.30 | 0.29 | 2.41% | 12.02 | 12.40 | 39488 | 4821.38 | 1.08% |
| 2025-11-21 | 12.39 | 12.01 | -0.47 | -3.77% | 12.00 | 12.44 | 48956 | 5955.10 | 1.34% |
| 2025-11-20 | 12.57 | 12.48 | 0.01 | 0.08% | 12.28 | 12.58 | 35068 | 4364.60 | 0.96% |
| 2025-11-19 | 12.75 | 12.47 | -0.28 | -2.20% | 12.45 | 12.75 | 44672 | 5604.92 | 1.22% |
| 2025-11-18 | 12.66 | 12.75 | 0.04 | 0.31% | 12.65 | 12.78 | 32954 | 4189.80 | 0.90% |
| 2025-11-17 | 12.82 | 12.71 | -0.10 | -0.78% | 12.63 | 12.83 | 36479 | 4633.32 | 1.00% |
| 2025-11-14 | 12.73 | 12.81 | 0.01 | 0.08% | 12.68 | 12.93 | 39042 | 5022.41 | 1.07% |
| 2025-11-13 | 12.83 | 12.80 | -0.04 | -0.31% | 12.71 | 12.85 | 32876 | 4205.92 | 0.90% |
| 2025-11-12 | 12.90 | 12.84 | -0.08 | -0.62% | 12.75 | 12.97 | 35832 | 4599.89 | 0.98% |
| 2025-11-11 | 12.77 | 12.92 | 0.10 | 0.78% | 12.77 | 12.98 | 56659 | 7318.37 | 1.55% |
| 2025-11-10 | 12.86 | 12.82 | -0.03 | -0.23% | 12.75 | 12.87 | 35252 | 4508.21 | 0.97% |
| 2025-11-07 | 12.78 | 12.85 | 0.02 | 0.16% | 12.77 | 12.86 | 38606 | 4952.42 | 1.06% |
| 2025-11-06 | 12.88 | 12.83 | -0.01 | -0.08% | 12.80 | 12.91 | 43790 | 5625.60 | 1.20% |
| 2025-11-05 | 12.52 | 12.84 | 0.23 | 1.82% | 12.50 | 12.87 | 73044 | 9323.83 | 2.00% |
| 2025-11-04 | 12.59 | 12.61 | 0.01 | 0.08% | 12.51 | 12.67 | 39433 | 4974.88 | 1.08% |
| 2025-11-03 | 12.56 | 12.60 | 0.01 | 0.08% | 12.52 | 12.62 | 27615 | 3471.99 | 0.76% |
| 2025-10-31 | 12.40 | 12.59 | 0.15 | 1.21% | 12.40 | 12.60 | 29353 | 3683.51 | 0.80% |
| 2025-10-30 | 12.56 | 12.44 | -0.18 | -1.43% | 12.40 | 12.61 | 47058 | 5888.06 | 1.29% |
| 2025-10-29 | 12.61 | 12.62 | 0.02 | 0.16% | 12.50 | 12.62 | 36048 | 4526.59 | 0.99% |
| 2025-10-28 | 12.62 | 12.60 | -0.04 | -0.32% | 12.55 | 12.69 | 39145 | 4939.51 | 1.07% |
| 2025-10-27 | 12.62 | 12.64 | -0.01 | -0.08% | 12.58 | 12.69 | 55045 | 6948.58 | 1.51% |
| 2025-10-24 | 12.83 | 12.65 | -0.38 | -2.92% | 12.54 | 12.83 | 137443 | 17355.34 | 3.77% |
| 2025-10-23 | 12.83 | 13.03 | 0.20 | 1.56% | 12.73 | 13.04 | 53600 | 6910.30 | 1.47% |
| 2025-10-22 | 12.95 | 12.83 | -0.12 | -0.93% | 12.82 | 12.95 | 31117 | 4005.54 | 0.85% |
| 2025-10-21 | 12.77 | 12.95 | 0.21 | 1.65% | 12.71 | 12.97 | 44335 | 5722.62 | 1.21% |
| 2025-10-20 | 12.63 | 12.74 | 0.22 | 1.76% | 12.60 | 12.78 | 33585 | 4262.64 | 0.92% |
| 2025-10-17 | 12.87 | 12.52 | -0.41 | -3.17% | 12.51 | 12.93 | 57807 | 7330.03 | 1.58% |
| 2025-10-16 | 13.05 | 12.93 | -0.13 | -1.00% | 12.88 | 13.05 | 44184 | 5717.16 | 1.21% |
| 2025-10-15 | 12.71 | 13.06 | 0.36 | 2.83% | 12.66 | 13.06 | 70357 | 9089.35 | 1.93% |
| 2025-10-14 | 12.94 | 12.70 | -0.18 | -1.40% | 12.65 | 12.98 | 46654 | 5972.97 | 1.28% |
| 2025-10-13 | 12.58 | 12.88 | -0.06 | -0.46% | 12.42 | 12.91 | 57669 | 7347.83 | 1.58% |
| 2025-10-10 | 12.80 | 12.94 | 0.14 | 1.09% | 12.76 | 13.00 | 67731 | 8761.93 | 1.86% |
| 2025-10-09 | 12.65 | 12.80 | 0.19 | 1.51% | 12.61 | 12.83 | 39229 | 5002.72 | 1.07% |
| 2025-09-30 | 12.50 | 12.61 | 0.11 | 0.88% | 12.48 | 12.68 | 33212 | 4188.85 | 0.91% |
| 2025-09-29 | 12.51 | 12.50 | -0.01 | -0.08% | 12.31 | 12.56 | 37799 | 4704.17 | 1.04% |
| 2025-09-26 | 12.66 | 12.51 | -0.20 | -1.57% | 12.50 | 12.71 | 40367 | 5081.81 | 1.11% |
| 2025-09-25 | 12.77 | 12.71 | -0.10 | -0.78% | 12.66 | 12.86 | 30400 | 3878.55 | 0.83% |
| 2025-09-24 | 12.60 | 12.81 | 0.23 | 1.83% | 12.51 | 12.83 | 43449 | 5528.67 | 1.19% |
| 2025-09-23 | 12.84 | 12.58 | -0.19 | -1.49% | 12.33 | 12.88 | 43898 | 5500.24 | 1.20% |
| 2025-09-22 | 13.12 | 13.03 | -0.07 | -0.53% | 12.93 | 13.15 | 34159 | 4447.35 | 0.94% |
| 2025-09-19 | 13.08 | 13.10 | 0.03 | 0.23% | 13.03 | 13.16 | 31174 | 4079.08 | 0.85% |
| 2025-09-18 | 13.30 | 13.07 | -0.25 | -1.88% | 12.99 | 13.31 | 60310 | 7950.02 | 1.65% |
| 2025-09-17 | 13.26 | 13.32 | 0.05 | 0.38% | 13.22 | 13.33 | 52845 | 7014.89 | 1.45% |
| 2025-09-16 | 13.22 | 13.27 | 0.13 | 0.99% | 13.15 | 13.29 | 40800 | 5396.61 | 1.12% |
| 2025-09-15 | 13.27 | 13.14 | -0.11 | -0.83% | 13.11 | 13.29 | 37985 | 5006.66 | 1.04% |
| 2025-09-12 | 13.34 | 13.25 | -0.08 | -0.60% | 13.24 | 13.40 | 40601 | 5406.50 | 1.11% |
| 2025-09-11 | 13.21 | 13.33 | 0.14 | 1.06% | 13.07 | 13.35 | 43560 | 5772.90 | 1.19% |
| 2025-09-10 | 13.25 | 13.19 | -0.05 | -0.38% | 13.16 | 13.32 | 34625 | 4581.96 | 0.95% |
| 2025-09-09 | 13.49 | 13.24 | -0.21 | -1.56% | 13.17 | 13.49 | 39628 | 5261.21 | 1.09% |
| 2025-09-08 | 13.26 | 13.45 | 0.22 | 1.66% | 13.20 | 13.47 | 50859 | 6789.34 | 1.39% |
| 2025-09-05 | 13.13 | 13.23 | 0.18 | 1.38% | 13.01 | 13.23 | 44073 | 5788.80 | 1.21% |
| 2025-09-04 | 12.98 | 13.05 | 0.09 | 0.69% | 12.94 | 13.16 | 55838 | 7298.14 | 1.53% |
| 2025-09-03 | 13.22 | 12.96 | -0.24 | -1.82% | 12.96 | 13.28 | 45829 | 5983.37 | 1.26% |
| 2025-09-02 | 13.33 | 13.20 | -0.12 | -0.90% | 13.01 | 13.33 | 71287 | 9364.89 | 1.95% |
| 2025-09-01 | 13.52 | 13.32 | -0.14 | -1.04% | 13.29 | 13.55 | 56756 | 7589.62 | 1.55% |
| 2025-08-29 | 13.33 | 13.46 | 0.06 | 0.45% | 13.27 | 13.53 | 72062 | 9667.38 | 1.97% |
| 2025-08-28 | 13.42 | 13.40 | -0.06 | -0.45% | 13.05 | 13.59 | 97605 | 13007.75 | 2.67% |
| 2025-08-27 | 13.85 | 13.46 | -0.36 | -2.60% | 13.45 | 13.92 | 110885 | 15258.77 | 3.04% |
| 2025-08-26 | 13.70 | 13.82 | 0.10 | 0.73% | 13.63 | 13.84 | 103807 | 14284.26 | 2.84% |
| 2025-08-25 | 14.07 | 13.72 | -0.31 | -2.21% | 13.60 | 14.23 | 216011 | 29867.37 | 5.92% |
| 2025-08-22 | 13.68 | 14.03 | 0.85 | 6.45% | 13.49 | 14.45 | 283174 | 39382.28 | 7.76% |
| 2025-08-21 | 13.09 | 13.18 | 0.11 | 0.84% | 13.03 | 13.18 | 63667 | 8352.41 | 1.74% |
| 2025-08-20 | 12.90 | 13.07 | 0.14 | 1.08% | 12.86 | 13.07 | 53991 | 7016.87 | 1.48% |
| 2025-08-19 | 12.83 | 12.93 | 0.10 | 0.78% | 12.77 | 12.93 | 44607 | 5739.13 | 1.22% |
| 2025-08-18 | 12.71 | 12.83 | 0.14 | 1.10% | 12.71 | 12.85 | 53022 | 6791.20 | 1.45% |
| 2025-08-15 | 12.56 | 12.69 | 0.13 | 1.04% | 12.56 | 12.73 | 45947 | 5822.50 | 1.26% |
深证大盘股票行情在线 K线走势图
理工能科(002322)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
