理工能科

sz002322 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

12.48

涨跌幅

-4.59%

成交量

31,973,900 股

成交额

409,555,232 元

换手率

9.10%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	13.11	12.48	13.33	12.45	-4.59%	31,973,900	409,555,232	9.10
2026-10-13	13.08	13.08	13.08	12.67	+10.01%	24,667,100	320,103,296	7.02
2026-10-12	11.95	11.89	12.02	11.82	-0.50%	4,344,000	51,744,024	1.24
2026-10-09	11.80	11.95	11.98	11.47	+0.84%	7,003,000	81,976,384	1.99
2026-10-08	11.93	11.85	12.09	11.80	-0.08%	5,484,300	65,452,436	1.56
2026-09-30	11.96	11.86	12.02	11.80	-0.25%	3,862,700	45,887,940	1.10
2026-09-29	11.91	11.89	12.01	11.83	-1.00%	6,321,800	75,251,848	1.80
2026-09-28	11.96	12.01	12.09	11.86	+0.17%	5,641,000	67,474,048	1.61
2026-09-24	11.96	11.99	12.12	11.90	-0.08%	4,282,800	51,479,868	1.22
2026-09-23	12.12	12.00	12.14	11.95	-1.15%	3,808,000	45,742,844	1.08
2026-09-22	12.15	12.14	12.24	12.06	-0.08%	4,434,000	53,760,148	1.26
2026-09-21	11.75	12.15	12.19	11.74	+4.11%	8,282,500	99,757,088	2.36
2026-09-18	11.95	11.67	11.95	11.67	-1.44%	4,306,300	50,848,976	1.23
2026-09-17	11.81	11.84	11.90	11.70	-0.08%	2,873,000	33,944,376	0.82
2026-09-16	11.79	11.85	11.95	11.66	+0.51%	3,154,800	37,385,428	0.90
2026-09-15	11.95	11.79	12.04	11.75	-1.50%	3,341,800	39,655,628	0.95
2026-09-14	11.80	11.97	11.98	11.80	+1.44%	4,251,700	50,742,424	1.21
2026-09-11	12.04	11.80	12.11	11.75	-2.64%	5,005,900	59,364,936	1.42
2026-09-10	12.21	12.12	12.29	12.11	-1.22%	3,949,800	48,161,912	1.12
2026-09-09	12.37	12.27	12.39	12.16	-3.46%	4,672,200	57,275,164	1.33
2026-09-08	12.77	12.71	12.77	12.60	-0.31%	5,026,200	63,760,324	1.43
2026-09-07	12.71	12.75	12.77	12.60	-0.08%	6,094,300	77,281,904	1.73
2026-09-04	12.94	12.76	13.09	12.72	-1.09%	6,332,300	81,830,840	1.80
2026-09-03	13.00	12.90	13.15	12.83	+0.08%	8,377,200	108,236,480	2.38
2026-09-02	12.90	12.89	13.15	12.77	-0.08%	11,169,100	145,226,752	3.18
2026-09-01	12.74	12.90	12.96	12.72	+1.26%	10,994,800	141,619,472	3.13
2026-08-31	12.26	12.74	12.75	12.20	+2.74%	15,706,400	197,921,984	4.47
2026-08-28	12.52	12.40	12.68	12.38	-0.32%	13,815,300	172,526,256	3.93
2026-08-27	11.96	12.44	12.51	11.90	+4.01%	17,492,200	213,130,768	4.98
2026-08-26	11.80	11.96	11.98	11.75	+0.59%	9,416,900	111,994,208	2.68

需要全历史数据与程序化访问？查看理工能科日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002322 获取全部历史日线。