理工能科 sz.002322
11.70
0.00%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.68 | 11.83 | 11.56 | 11.70 | 0.00% | 0.38 | 0.91% |
| 2026-05-22 | 11.56 | 11.75 | 11.42 | 11.70 | +1.92% | 0.47 | 1.15% |
| 2026-05-21 | 11.90 | 11.99 | 11.46 | 11.48 | -3.20% | 0.57 | 1.37% |
| 2026-05-20 | 12.03 | 12.03 | 11.71 | 11.86 | -1.41% | 0.48 | 1.15% |
| 2026-05-19 | 11.66 | 12.05 | 11.64 | 12.03 | +3.08% | 0.60 | 1.42% |
| 2026-05-18 | 11.75 | 11.77 | 11.53 | 11.67 | -0.85% | 0.60 | 1.47% |
| 2026-05-15 | 11.78 | 11.92 | 11.67 | 11.77 | -0.17% | 0.49 | 1.19% |
| 2026-05-14 | 12.16 | 12.22 | 11.79 | 11.79 | -3.04% | 0.72 | 1.72% |
| 2026-05-13 | 11.93 | 12.21 | 11.81 | 12.16 | +1.93% | 0.79 | 1.86% |
| 2026-05-12 | 12.14 | 12.16 | 11.91 | 11.93 | -1.65% | 0.63 | 1.49% |
| 2026-05-11 | 12.21 | 12.35 | 12.06 | 12.13 | -0.66% | 0.87 | 2.03% |
| 2026-05-08 | 12.12 | 12.24 | 12.03 | 12.21 | +0.58% | 0.59 | 1.38% |
| 2026-05-07 | 12.04 | 12.17 | 11.91 | 12.14 | +0.83% | 1.01 | 2.38% |
| 2026-05-06 | 12.11 | 12.19 | 11.99 | 12.04 | -0.41% | 1.10 | 2.59% |
| 2026-04-30 | 12.11 | 12.21 | 12.03 | 12.09 | -0.25% | 0.65 | 1.54% |
| 2026-04-29 | 11.91 | 12.19 | 11.91 | 12.12 | +1.47% | 0.72 | 1.65% |
| 2026-04-28 | 12.05 | 12.11 | 11.86 | 11.94 | -1.21% | 0.99 | 2.29% |
| 2026-04-27 | 12.43 | 12.43 | 11.88 | 12.09 | -2.82% | 2.11 | 4.87% |
| 2026-04-24 | 13.08 | 13.19 | 12.44 | 12.44 | -10.01% | 2.91 | 6.42% |
| 2026-04-23 | 13.78 | 14.03 | 13.70 | 13.82 | +0.42% | 0.90 | 1.81% |