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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.32 | 12.48 | 12.28 | 12.48 | +1.08% | 0.70 | 1.48% |
| 2025-08-19 | 12.25 | 12.35 | 12.19 | 12.35 | +0.78% | 0.57 | 1.22% |
| 2025-08-18 | 12.14 | 12.27 | 12.14 | 12.25 | +1.10% | 0.68 | 1.45% |
| 2025-08-15 | 11.99 | 12.16 | 11.99 | 12.12 | +1.03% | 0.58 | 1.26% |
| 2025-08-14 | 12.27 | 12.31 | 11.98 | 11.99 | -2.18% | 0.71 | 1.53% |
| 2025-08-13 | 12.28 | 12.30 | 12.21 | 12.26 | +0.16% | 0.44 | 0.95% |
| 2025-08-12 | 12.22 | 12.29 | 12.17 | 12.24 | -0.08% | 0.41 | 0.88% |
| 2025-08-11 | 12.20 | 12.25 | 12.16 | 12.25 | +0.86% | 0.38 | 0.82% |
| 2025-08-08 | 12.16 | 12.18 | 12.08 | 12.15 | -0.24% | 0.34 | 0.73% |
| 2025-08-07 | 12.17 | 12.23 | 12.13 | 12.17 | 0.00% | 0.38 | 0.81% |
| 2025-08-06 | 12.09 | 12.18 | 12.03 | 12.17 | +0.63% | 0.43 | 0.93% |
| 2025-08-05 | 12.07 | 12.14 | 12.06 | 12.10 | +0.24% | 0.42 | 0.91% |
| 2025-08-04 | 11.91 | 12.08 | 11.89 | 12.07 | +0.96% | 0.35 | 0.77% |
| 2025-08-01 | 11.97 | 12.03 | 11.85 | 11.95 | 0.00% | 0.75 | 1.65% |
| 2025-07-31 | 12.16 | 12.19 | 11.94 | 11.95 | -1.57% | 0.55 | 1.18% |
| 2025-07-30 | 12.21 | 12.23 | 12.08 | 12.15 | -0.55% | 0.37 | 0.80% |
| 2025-07-29 | 12.23 | 12.25 | 12.13 | 12.21 | -0.39% | 0.40 | 0.86% |
| 2025-07-28 | 12.36 | 12.39 | 12.22 | 12.26 | -0.31% | 0.61 | 1.30% |
| 2025-07-25 | 12.32 | 12.35 | 12.27 | 12.30 | +0.23% | 0.53 | 1.12% |
| 2025-07-24 | 12.29 | 12.33 | 12.22 | 12.27 | -0.31% | 0.70 | 1.50% |