理工能科（002322）历史行情

以下为理工能科近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	11.930	11.850	12.090	11.800	-0.010	-0.084%	548.43万	0.65亿	1.561%
2026-10-07	11.960	11.860	12.020	11.800	-0.030	-0.252%	386.27万	0.46亿	1.099%
2026-10-06	11.960	11.860	12.020	11.800	-0.030	-0.252%	386.27万	0.46亿	1.099%
2026-10-05	11.960	11.860	12.020	11.800	-0.030	-0.252%	386.27万	0.46亿	1.099%
2026-10-02	11.960	11.860	12.020	11.800	-0.030	-0.252%	386.27万	0.46亿	1.099%
2026-10-01	11.960	11.860	12.020	11.800	-0.030	-0.252%	386.27万	0.46亿	1.099%
2026-09-30	11.960	11.860	12.020	11.800	-0.030	-0.252%	3.86万	0.00亿	0.000%
2026-09-29	11.910	11.890	12.010	11.830	-0.120	-0.999%	6.32万	0.00亿	0.000%
2026-09-28	11.960	12.010	12.090	11.860	0.020	0.167%	5.64万	0.00亿	0.000%
2026-09-27	11.960	11.990	12.120	11.900	-0.010	-0.083%	428.28万	0.51亿	1.219%
2026-09-24	11.960	11.990	12.120	11.900	-0.010	-0.083%	4.28万	0.00亿	0.000%
2026-09-23	12.120	12.000	12.140	11.950	-0.140	-1.153%	3.81万	0.00亿	0.000%
2026-09-22	12.150	12.140	12.240	12.060	-0.010	-0.082%	4.43万	0.00亿	0.000%
2026-09-21	11.750	12.150	12.190	11.740	0.480	4.113%	8.28万	0.00亿	0.000%
2026-09-18	11.950	11.670	11.950	11.670	-0.170	-1.436%	4.31万	0.00亿	0.000%
2026-09-17	11.810	11.840	11.900	11.700	-0.010	-0.084%	2.87万	0.00亿	0.000%
2026-09-16	11.790	11.850	11.950	11.660	0.060	0.509%	3.15万	0.00亿	0.000%
2026-09-15	11.950	11.790	12.040	11.750	-0.180	-1.504%	3.34万	0.00亿	0.000%
2026-09-14	11.800	11.970	11.980	11.800	0.170	1.441%	4.25万	0.00亿	0.000%
2026-09-11	12.040	11.800	12.110	11.750	-0.320	-2.640%	5.01万	0.00亿	0.000%
2026-09-10	12.210	12.120	12.290	12.110	-0.150	-1.222%	3.95万	0.00亿	0.000%
2026-09-09	12.370	12.270	12.390	12.160	-0.115	-0.929%	4.67万	0.00亿	0.000%
2026-09-08	12.445	12.385	12.445	12.275	-0.040	-0.322%	5.03万	0.00亿	0.000%
2026-09-07	12.385	12.425	12.445	12.275	-0.010	-0.080%	6.09万	0.00亿	0.000%
2026-09-04	12.615	12.435	12.765	12.395	-0.140	-1.113%	6.33万	0.00亿	0.000%
2026-09-03	12.675	12.575	12.825	12.505	0.010	0.080%	8.38万	0.00亿	0.000%
2026-09-02	12.575	12.565	12.825	12.445	-0.010	-0.080%	11.17万	0.00亿	0.000%
2026-09-01	12.415	12.575	12.635	12.395	0.160	1.289%	10.99万	0.00亿	0.000%
2026-08-31	11.935	12.415	12.425	11.875	0.340	2.816%	15.71万	0.00亿	0.000%
2026-08-28	12.195	12.075	12.355	12.055	-0.040	-0.330%	13.82万	0.00亿	0.000%
2026-08-27	11.635	12.115	12.185	11.575	0.480	4.125%	17.49万	0.00亿	0.000%
2026-08-26	11.475	11.635	11.655	11.425	0.070	0.605%	9.42万	0.00亿	0.000%
2026-08-25	11.365	11.565	11.625	11.305	0.070	0.609%	9.95万	0.00亿	0.000%
2026-08-24	11.415	11.495	11.575	11.375	0.070	0.613%	12.80万	0.00亿	0.000%
2026-08-21	11.355	11.425	11.465	11.215	-0.040	-0.349%	11.47万	0.00亿	0.000%
2026-08-20	11.815	11.465	11.825	11.365	-0.350	-2.962%	15.78万	0.00亿	0.000%
2026-08-19	12.025	11.815	12.135	11.555	-0.540	-4.371%	24.14万	0.00亿	0.000%
2026-08-18	12.665	12.355	12.885	12.105	-0.310	-2.448%	34.75万	0.00亿	0.000%
2026-08-17	13.335	12.665	13.785	12.325	-0.060	-0.472%	51.06万	0.00亿	0.000%
2026-08-14	12.065	12.725	12.725	11.835	1.190	10.316%	25.11万	0.00亿	0.000%
2026-08-13	11.535	11.535	11.535	11.535	1.080	10.330%	5.37万	0.00亿	0.000%
2026-08-12	10.345	10.455	10.495	10.345	0.070	0.674%	3.04万	0.00亿	0.000%
2026-08-11	10.435	10.385	10.505	10.345	-0.110	-1.048%	2.34万	0.00亿	0.000%
2026-08-10	10.325	10.495	10.505	10.295	0.140	1.352%	2.85万	0.00亿	0.000%
2026-08-07	10.475	10.355	10.475	10.195	-0.100	-0.956%	3.19万	0.00亿	0.000%
2026-08-06	10.385	10.455	10.495	10.285	0.070	0.674%	3.37万	0.00亿	0.000%
2026-08-05	10.335	10.385	10.475	10.295	0.030	0.290%	3.90万	0.00亿	0.000%
2026-08-04	10.525	10.355	10.595	10.335	-0.170	-1.615%	5.28万	0.00亿	0.000%
2026-08-03	10.415	10.525	10.545	10.355	0.120	1.153%	4.28万	0.00亿	0.000%
2026-07-31	10.185	10.405	10.465	10.115	0.220	2.160%	4.89万	0.00亿	0.000%
2026-07-30	10.145	10.185	10.305	10.085	0.040	0.394%	3.89万	0.00亿	0.000%
2026-07-29	9.835	10.145	10.225	9.785	0.340	3.468%	4.44万	0.00亿	0.000%
2026-07-28	9.555	9.805	9.835	9.545	0.180	1.870%	2.61万	0.00亿	0.000%
2026-07-27	9.505	9.625	9.685	9.435	0.120	1.262%	2.53万	0.00亿	0.000%
2026-07-24	9.725	9.505	9.755	9.485	-0.250	-2.563%	2.47万	0.00亿	0.000%
2026-07-23	9.525	9.755	9.765	9.485	0.210	2.200%	2.99万	0.00亿	0.000%
2026-07-22	9.655	9.545	9.665	9.425	-0.100	-1.037%	3.42万	0.00亿	0.000%
2026-07-21	9.695	9.645	9.835	9.535	-0.110	-1.128%	5.24万	0.00亿	0.000%
2026-07-20	9.955	9.755	10.055	9.635	-0.150	-1.514%	5.16万	0.00亿	0.000%
2026-07-17	9.955	9.905	10.155	9.855	-0.110	-1.098%	4.37万	0.00亿	0.000%
2026-07-16	9.955	10.015	10.175	9.735	0.170	1.727%	4.40万	0.00亿	0.000%
2026-07-15	9.665	9.845	9.925	9.595	0.190	1.968%	2.94万	0.00亿	0.000%
2026-07-14	9.375	9.655	9.675	9.335	0.270	2.877%	2.77万	0.00亿	0.000%
2026-07-13	9.525	9.385	9.655	9.335	-0.150	-1.573%	3.28万	0.00亿	0.000%
2026-07-10	9.375	9.535	9.715	9.265	0.150	1.598%	2.79万	0.00亿	0.000%
2026-07-09	9.535	9.385	9.555	9.185	-0.110	-1.159%	2.61万	0.00亿	0.000%
2026-07-08	9.505	9.495	9.595	9.325	0.000	0.000%	2.86万	0.00亿	0.000%
2026-07-07	9.815	9.495	9.825	9.495	-0.330	-3.359%	2.68万	0.00亿	0.000%
2026-07-06	9.885	9.825	10.015	9.805	-0.030	-0.304%	2.76万	0.00亿	0.000%
2026-07-03	9.525	9.855	9.935	9.525	0.310	3.248%	4.78万	0.00亿	0.000%
2026-07-02	9.455	9.545	9.745	9.425	0.070	0.739%	3.65万	0.00亿	0.000%
2026-07-01	9.365	9.475	9.645	9.315	0.100	1.067%	3.32万	0.00亿	0.000%
2026-06-30	9.385	9.375	9.545	9.265	-0.050	-0.531%	2.43万	0.00亿	0.000%
2026-06-29	9.275	9.425	9.495	9.085	0.050	0.533%	3.52万	0.00亿	0.000%
2026-06-26	9.655	9.375	9.655	9.375	-0.320	-3.301%	3.35万	0.00亿	0.000%
2026-06-25	9.795	9.695	9.905	9.575	-0.180	-1.823%	3.21万	0.00亿	0.000%
2026-06-24	10.065	9.875	10.225	9.775	-0.230	-2.276%	2.82万	0.00亿	0.000%
2026-06-23	9.985	10.105	10.215	9.875	0.080	0.798%	3.23万	0.00亿	0.000%
2026-06-22	9.955	10.025	10.045	9.665	0.090	0.906%	4.45万	0.00亿	0.000%
2026-06-18	10.075	9.935	10.075	9.825	-0.050	-0.501%	2.32万	0.00亿	0.000%
2026-06-17	10.245	9.985	10.245	9.945	-0.300	-2.917%	3.18万	0.00亿	0.000%
2026-06-16	10.475	10.285	10.475	10.225	-0.190	-1.814%	2.69万	0.00亿	0.000%
2026-06-15	10.325	10.475	10.555	10.325	0.150	1.453%	2.05万	0.00亿	0.000%
2026-06-12	10.305	10.325	10.395	10.165	0.180	1.774%	2.44万	0.00亿	0.000%
2026-06-11	10.175	10.145	10.285	10.065	-0.070	-0.685%	3.13万	0.00亿	0.000%
2026-06-10	10.355	10.215	10.395	10.075	-0.210	-2.014%	2.63万	0.00亿	0.000%
2026-06-09	10.345	10.425	10.445	10.265	0.100	0.969%	2.01万	0.00亿	0.000%
2026-06-08	10.475	10.325	10.655	10.175	-0.440	-4.087%	3.99万	0.00亿	0.000%
2026-06-05	10.775	10.765	10.935	10.735	-0.050	-0.462%	2.51万	0.00亿	0.000%
2026-06-04	11.025	10.815	11.025	10.775	-0.240	-2.171%	2.50万	0.00亿	0.000%
2026-06-03	11.265	11.055	11.275	10.945	-0.220	-1.951%	3.38万	0.00亿	0.000%
2026-06-02	11.285	11.275	11.345	11.115	-0.010	-0.089%	2.90万	0.00亿	0.000%
2026-06-01	10.925	11.285	11.315	10.835	0.360	3.295%	4.32万	0.00亿	0.000%
2026-05-29	10.975	10.925	11.085	10.875	-0.050	-0.456%	3.91万	0.00亿	0.000%
2026-05-28	10.855	10.975	11.055	10.815	0.100	0.920%	2.81万	0.00亿	0.000%
2026-05-27	11.205	10.875	11.235	10.835	-0.330	-2.945%	4.58万	0.00亿	0.000%
2026-05-26	11.315	11.205	11.345	11.055	-0.170	-1.495%	4.03万	0.00亿	0.000%
2026-05-25	11.355	11.375	11.505	11.235	0.000	0.000%	3.21万	0.00亿	0.000%
2026-05-22	11.235	11.375	11.425	11.095	0.220	1.972%	4.03万	0.00亿	0.000%
2026-05-21	11.575	11.155	11.665	11.135	-0.380	-3.294%	4.83万	0.00亿	0.000%
2026-05-20	11.705	11.535	11.705	11.385	-0.170	-1.452%	4.04万	0.00亿	0.000%
2026-05-19	11.335	11.705	11.725	11.315	0.360	3.173%	5.00万	0.00亿	0.000%
2026-05-18	11.425	11.345	11.445	11.205	-0.100	-0.874%	5.17万	0.00亿	0.000%
2026-05-15	11.455	11.445	11.595	11.345	-0.020	-0.174%	4.19万	0.00亿	0.000%
2026-05-14	11.835	11.465	11.895	11.465	-0.370	-3.126%	6.06万	0.00亿	0.000%
2026-05-13	11.605	11.835	11.885	11.485	0.230	1.982%	6.52万	0.00亿	0.000%
2026-05-12	11.815	11.605	11.835	11.585	-0.200	-1.694%	5.24万	0.00亿	0.000%
2026-05-11	11.885	11.805	12.025	11.735	-0.080	-0.673%	7.14万	0.00亿	0.000%
2026-05-08	11.795	11.885	11.915	11.705	0.070	0.592%	4.86万	0.00亿	0.000%
2026-05-07	11.715	11.815	11.845	11.585	0.100	0.854%	8.37万	0.00亿	0.000%
2026-05-06	11.785	11.715	11.865	11.665	-0.050	-0.425%	9.10万	0.00亿	0.000%
2026-04-30	11.785	11.765	11.885	11.705	-0.034	-0.288%	5.41万	0.00亿	0.000%
2026-04-29	11.579	11.799	11.869	11.579	0.180	1.549%	5.80万	0.00亿	0.000%
2026-04-28	11.729	11.619	11.789	11.529	-0.150	-1.275%	8.04万	0.00亿	0.000%
2026-04-27	12.119	11.769	12.119	11.549	-0.360	-2.968%	17.11万	0.00亿	0.000%
2026-04-24	12.789	12.129	12.899	12.129	-1.420	-10.480%	22.55万	0.00亿	0.000%
2026-04-23	13.499	13.549	13.759	13.419	0.060	0.445%	6.35万	0.00亿	0.000%
2026-04-22	13.369	13.489	13.569	13.279	0.030	0.223%	4.61万	0.00亿	0.000%
2026-04-21	13.699	13.459	13.779	13.339	-0.320	-2.322%	6.47万	0.00亿	0.000%
2026-04-20	13.499	13.779	13.929	13.459	0.300	2.226%	8.60万	0.00亿	0.000%
2026-04-17	13.759	13.479	13.839	13.449	-0.350	-2.531%	8.33万	0.00亿	0.000%
2026-04-16	13.409	13.829	13.919	13.329	0.410	3.055%	8.43万	0.00亿	0.000%
2026-04-15	13.349	13.419	13.619	13.169	0.110	0.827%	6.18万	0.00亿	0.000%
2026-04-14	13.249	13.309	13.679	13.139	0.160	1.217%	6.74万	0.00亿	0.000%
2026-04-13	12.939	13.149	13.169	12.779	0.220	1.702%	5.45万	0.00亿	0.000%
2026-04-10	12.739	12.929	13.179	12.609	0.000	0.000%	7.51万	0.00亿	0.000%
2026-04-09	12.709	12.569	12.769	12.459	0.000	0.000%	4.45万	0.00亿	0.000%
2026-04-08	12.659	12.789	13.109	12.639	0.000	0.000%	6.28万	0.00亿	0.000%
2026-04-07	12.299	12.429	12.669	12.129	0.000	0.000%	5.20万	0.00亿	0.000%
2026-04-03	12.869	12.289	12.909	12.259	0.000	0.000%	7.04万	0.00亿	0.000%
2026-04-02	13.399	12.849	13.399	12.659	0.000	0.000%	11.82万	0.00亿	0.000%
2026-04-01	13.429	13.409	13.649	13.179	0.000	0.000%	8.98万	0.00亿	0.000%