当前位置: 爱股网 > 股票行情 > 理工能科(002322)股票行情

理工能科(002322)股票行情

理工能科(002322)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	14.45	14.41	-0.10	-0.69%	14.22	14.55	79862	11473.62	2.27%
2026-03-25	14.27	14.51	0.18	1.26%	14.23	14.75	91245	13294.92	2.60%
2026-03-24	14.05	14.33	0.45	3.24%	13.95	14.34	85595	12121.68	2.44%
2026-03-23	13.91	13.88	-0.32	-2.25%	13.75	14.36	120835	16924.94	3.44%
2026-03-20	14.48	14.20	-0.23	-1.59%	14.19	14.78	96101	13825.53	2.73%
2026-03-19	13.88	14.43	0.30	2.12%	13.88	14.72	171360	24830.05	4.88%
2026-03-18	13.56	14.13	0.57	4.20%	13.54	14.20	86162	12016.53	2.45%
2026-03-17	14.16	13.56	-0.59	-4.17%	13.55	14.16	88385	12207.94	2.52%
2026-03-16	14.55	14.15	-0.21	-1.46%	14.10	14.61	82730	11773.24	2.35%
2026-03-13	15.00	14.36	-0.65	-4.33%	14.32	15.01	140640	20473.72	4.00%
2026-03-12	14.47	15.01	0.54	3.73%	14.41	15.57	245055	37041.30	6.97%
2026-03-11	14.53	14.47	-0.07	-0.48%	14.35	14.57	79704	11500.55	2.27%
2026-03-10	14.37	14.54	0.24	1.68%	14.24	14.66	107054	15494.51	3.05%
2026-03-09	13.80	14.30	0.24	1.71%	13.70	14.40	117151	16569.20	3.33%
2026-03-06	13.77	14.06	0.26	1.88%	13.71	14.16	74191	10413.63	2.11%
2026-03-05	13.70	13.80	0.25	1.85%	13.65	13.90	65529	9056.22	1.86%
2026-03-04	13.30	13.55	0.21	1.57%	13.23	13.68	81174	10962.77	2.31%
2026-03-03	13.91	13.34	-0.52	-3.75%	13.34	14.04	99101	13500.50	2.82%
2026-03-02	13.92	13.86	-0.20	-1.42%	13.74	14.12	83961	11668.23	2.39%
2026-02-27	14.00	14.06	0.06	0.43%	13.88	14.06	51000	7127.98	1.45%
2026-02-26	13.79	14.00	0.25	1.82%	13.73	14.05	79242	11022.80	2.26%
2026-02-25	13.82	13.75	-0.03	-0.22%	13.68	13.85	62079	8545.86	1.77%
2026-02-24	13.70	13.78	0.21	1.55%	13.63	13.84	71756	9838.95	2.04%
2026-02-13	13.50	13.57	0.02	0.15%	13.46	13.67	59706	8117.57	1.70%
2026-02-12	13.52	13.55	0.13	0.97%	13.37	13.64	55099	7470.00	1.57%
2026-02-11	13.55	13.42	-0.13	-0.96%	13.40	13.56	49496	6667.49	1.41%
2026-02-10	13.49	13.55	-0.17	-1.24%	13.34	13.62	78678	10637.30	2.24%
2026-02-09	13.39	13.72	0.47	3.55%	13.29	13.87	113500	15437.12	3.23%
2026-02-06	13.35	13.25	-0.10	-0.75%	13.23	13.42	43309	5775.51	1.23%
2026-02-05	13.46	13.35	-0.22	-1.62%	13.35	13.59	51482	6925.75	1.47%
2026-02-04	13.27	13.57	0.25	1.88%	13.23	13.85	116596	15879.67	3.32%
2026-02-03	13.26	13.32	0.21	1.60%	13.13	13.33	47428	6281.61	1.35%
2026-02-02	13.20	13.11	-0.10	-0.76%	13.11	13.44	53756	7146.65	1.53%
2026-01-30	13.16	13.21	0.04	0.30%	13.04	13.29	46696	6155.91	1.33%
2026-01-29	13.25	13.17	-0.11	-0.83%	13.10	13.41	49546	6561.04	1.41%
2026-01-28	13.38	13.28	-0.10	-0.75%	13.27	13.47	48738	6503.35	1.39%
2026-01-27	13.50	13.38	-0.14	-1.04%	13.17	13.54	64171	8533.84	1.83%
2026-01-26	13.61	13.52	-0.09	-0.66%	13.36	13.66	68145	9199.52	1.94%
2026-01-23	13.44	13.61	0.17	1.26%	13.28	13.63	86615	11697.04	2.46%
2026-01-22	13.39	13.44	0.03	0.22%	13.38	13.51	59288	7971.60	1.69%
2026-01-21	13.40	13.41	-0.04	-0.30%	13.22	13.43	62227	8308.65	1.77%
2026-01-20	13.48	13.45	-0.03	-0.22%	13.35	13.80	89063	12009.46	2.53%
2026-01-19	13.04	13.48	0.37	2.82%	13.04	13.60	110562	14824.43	3.15%
2026-01-16	13.35	13.11	0.05	0.38%	13.06	13.50	97635	12888.02	2.78%
2026-01-15	12.98	13.06	0.05	0.38%	12.86	13.09	70301	9121.67	2.00%
2026-01-14	12.88	13.01	0.17	1.32%	12.85	13.28	137951	18016.50	3.93%
2026-01-13	12.90	12.84	-0.09	-0.70%	12.73	13.00	89380	11521.25	2.54%
2026-01-12	12.68	12.93	0.30	2.38%	12.66	12.93	92681	11874.70	2.54%
2026-01-09	12.50	12.63	0.10	0.80%	12.48	12.63	56472	7095.59	1.55%
2026-01-08	12.42	12.53	0.05	0.40%	12.42	12.59	41786	5236.16	1.14%
2026-01-07	12.50	12.48	-0.06	-0.48%	12.41	12.61	53406	6676.64	1.46%
2026-01-06	12.58	12.54	-0.05	-0.40%	12.48	12.65	61510	7731.38	1.69%
2026-01-05	12.01	12.59	0.58	4.83%	12.00	12.88	156341	19784.54	4.28%
2025-12-31	11.91	12.01	0.10	0.84%	11.88	12.05	26155	3136.15	0.72%
2025-12-30	11.88	11.91	0.03	0.25%	11.83	12.01	30225	3601.05	0.83%
2025-12-29	12.09	11.88	-0.24	-1.98%	11.83	12.14	66865	7985.90	1.83%
2025-12-26	12.26	12.12	-0.14	-1.14%	12.08	12.30	36116	4402.89	0.99%
2025-12-25	12.04	12.26	0.26	2.17%	11.98	12.35	50188	6107.61	1.37%
2025-12-24	11.96	12.00	0.09	0.76%	11.90	12.02	22130	2651.56	0.61%
2025-12-23	12.02	11.91	-0.12	-1.00%	11.89	12.09	31823	3805.92	0.87%
2025-12-22	12.06	12.03	-0.07	-0.58%	12.01	12.11	34674	4179.67	0.95%
2025-12-19	12.19	12.10	-0.11	-0.90%	12.06	12.19	44902	5437.75	1.23%
2025-12-18	11.62	12.21	0.56	4.81%	11.57	12.41	103027	12455.45	2.82%
2025-12-17	11.64	11.65	-0.06	-0.51%	11.35	11.72	42887	4945.01	1.17%
2025-12-16	11.85	11.71	-0.14	-1.18%	11.60	11.85	33044	3868.03	0.91%
2025-12-15	11.89	11.85	-0.05	-0.42%	11.82	11.96	25333	3009.83	0.69%
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%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58