理工环科(002322) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-03 | 11.05 | 11.19 | 10.91 | 11.12 | -0.02 | -0.18 | 28,062 | 3,102 | 2.51 | 0.71 |
| 2021-03-02 | 10.96 | 11.37 | 10.87 | 11.14 | 0.18 | 1.64 | 39,856 | 4,436 | 4.56 | 1.00 |
| 2021-03-01 | 10.74 | 10.99 | 10.65 | 10.96 | 0.31 | 2.91 | 34,970 | 3,803 | 3.19 | 0.88 |
| 2021-02-26 | 10.42 | 10.67 | 10.37 | 10.65 | 0.16 | 1.53 | 26,688 | 2,819 | 2.86 | 0.67 |
| 2021-02-25 | 10.60 | 10.69 | 10.45 | 10.49 | -0.02 | -0.19 | 18,823 | 1,980 | 2.28 | 0.47 |
| 2021-02-24 | 10.48 | 10.69 | 10.47 | 10.51 | 0.00 | 0.00 | 23,704 | 2,507 | 2.09 | 0.60 |
| 2021-02-23 | 10.70 | 10.79 | 10.41 | 10.51 | -0.23 | -2.14 | 29,072 | 3,069 | 3.54 | 0.73 |
| 2021-02-22 | 10.64 | 10.94 | 10.62 | 10.74 | 0.11 | 1.03 | 35,806 | 3,868 | 3.01 | 0.90 |
| 2021-02-19 | 10.45 | 10.68 | 10.43 | 10.63 | 0.15 | 1.43 | 26,523 | 2,806 | 2.39 | 0.67 |
| 2021-02-18 | 10.14 | 10.64 | 10.11 | 10.48 | 0.45 | 4.49 | 36,584 | 3,803 | 5.28 | 0.92 |
| 2021-02-10 | 10.10 | 10.17 | 9.90 | 10.03 | -0.07 | -0.69 | 27,167 | 2,722 | 2.67 | 0.68 |
| 2021-02-09 | 9.47 | 10.20 | 9.47 | 10.10 | 0.56 | 5.87 | 37,150 | 3,699 | 7.65 | 0.94 |
| 2021-02-08 | 9.60 | 9.66 | 9.43 | 9.54 | -0.07 | -0.73 | 22,905 | 2,185 | 2.39 | 0.58 |
| 2021-02-05 | 9.70 | 9.89 | 9.56 | 9.61 | -0.08 | -0.83 | 16,860 | 1,634 | 3.41 | 0.43 |
| 2021-02-04 | 9.86 | 9.97 | 9.56 | 9.69 | -0.20 | -2.02 | 25,911 | 2,518 | 4.15 | 0.65 |
| 2021-02-03 | 10.05 | 10.08 | 9.85 | 9.89 | -0.16 | -1.59 | 23,993 | 2,385 | 2.29 | 0.60 |
| 2021-02-02 | 10.20 | 10.20 | 9.97 | 10.05 | -0.07 | -0.69 | 18,283 | 1,839 | 2.27 | 0.46 |
| 2021-02-01 | 9.92 | 10.20 | 9.73 | 10.12 | 0.30 | 3.06 | 28,468 | 2,856 | 4.79 | 0.72 |
| 2021-01-29 | 10.10 | 10.15 | 9.73 | 9.82 | -0.28 | -2.77 | 35,528 | 3,516 | 4.16 | 0.90 |
| 2021-01-28 | 10.18 | 10.41 | 10.03 | 10.10 | 0.01 | 0.10 | 28,185 | 2,880 | 3.77 | 0.71 |
| 2021-01-27 | 10.21 | 10.36 | 9.88 | 10.09 | -0.18 | -1.75 | 36,949 | 3,734 | 4.67 | 0.93 |
| 2021-01-26 | 10.20 | 10.39 | 10.16 | 10.27 | -0.04 | -0.39 | 19,519 | 2,002 | 2.23 | 0.49 |
| 2021-01-25 | 10.53 | 10.53 | 10.19 | 10.31 | -0.26 | -2.46 | 28,036 | 2,893 | 3.22 | 0.71 |
| 2021-01-22 | 10.81 | 10.83 | 10.44 | 10.57 | -0.34 | -3.12 | 36,822 | 3,888 | 3.57 | 0.93 |
| 2021-01-21 | 10.60 | 10.93 | 10.58 | 10.91 | 0.32 | 3.02 | 32,239 | 3,478 | 3.31 | 0.81 |
| 2021-01-20 | 10.75 | 10.77 | 10.51 | 10.59 | -0.12 | -1.12 | 25,442 | 2,699 | 2.43 | 0.64 |
| 2021-01-19 | 10.83 | 10.88 | 10.69 | 10.71 | -0.09 | -0.83 | 21,832 | 2,351 | 1.76 | 0.55 |
| 2021-01-18 | 10.57 | 10.85 | 10.51 | 10.80 | 0.20 | 1.89 | 22,624 | 2,429 | 3.21 | 0.57 |
| 2021-01-15 | 10.43 | 10.71 | 10.33 | 10.60 | 0.19 | 1.83 | 22,917 | 2,420 | 3.65 | 0.58 |
| 2021-01-14 | 10.28 | 10.53 | 10.14 | 10.41 | 0.16 | 1.56 | 31,866 | 3,300 | 3.80 | 0.80 |
| 2021-01-13 | 10.55 | 10.55 | 10.10 | 10.25 | -0.34 | -3.21 | 44,611 | 4,565 | 4.25 | 1.12 |
| 2021-01-12 | 10.46 | 10.62 | 10.43 | 10.59 | 0.10 | 0.95 | 19,869 | 2,090 | 1.81 | 0.50 |
| 2021-01-11 | 10.78 | 10.79 | 10.45 | 10.49 | -0.28 | -2.60 | 31,214 | 3,296 | 3.16 | 0.79 |
| 2021-01-08 | 10.72 | 10.85 | 10.41 | 10.77 | 0.09 | 0.84 | 31,444 | 3,348 | 4.12 | 0.79 |
| 2021-01-07 | 11.06 | 11.06 | 10.58 | 10.68 | -0.50 | -4.47 | 53,311 | 5,714 | 4.29 | 1.34 |
| 2021-01-06 | 11.57 | 11.57 | 11.08 | 11.18 | -0.45 | -3.87 | 51,606 | 5,799 | 4.21 | 1.30 |
| 2021-01-05 | 11.78 | 11.97 | 11.56 | 11.63 | -0.21 | -1.77 | 39,311 | 4,611 | 3.46 | 0.99 |
| 2021-01-04 | 11.23 | 11.96 | 11.21 | 11.84 | 0.62 | 5.53 | 53,638 | 6,229 | 6.68 | 1.35 |
