理工环科（002322）历史交易数据_股票行情

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(%)
2020-05-29	10.81	10.88	10.70	10.78	-0.03	-0.28	8,303	897	1.67	0.21
2020-05-28	11.00	11.08	10.63	10.81	-0.13	-1.19	14,133	1,526	4.11	0.36
2020-05-27	10.98	10.99	10.85	10.94	-0.01	-0.09	12,277	1,339	1.28	0.31
2020-05-26	11.14	11.28	11.10	11.28	0.14	1.26	18,702	2,093	1.62	0.47
2020-05-25	11.25	11.31	11.03	11.14	-0.11	-0.98	16,058	1,789	2.49	0.40
2020-05-22	11.45	11.61	11.25	11.25	-0.20	-1.75	18,637	2,123	3.14	0.47
2020-05-21	11.56	11.67	11.43	11.45	0.02	0.18	16,911	1,947	2.10	0.43
2020-05-20	11.57	11.60	11.38	11.43	-0.16	-1.38	13,297	1,525	1.90	0.34
2020-05-19	11.49	11.63	11.47	11.59	0.20	1.76	15,677	1,813	1.40	0.40
2020-05-18	11.64	11.67	11.38	11.39	-0.28	-2.40	22,862	2,633	2.49	0.58
2020-05-15	11.65	11.77	11.62	11.67	0.03	0.26	12,206	1,428	1.29	0.31
2020-05-14	11.70	11.73	11.62	11.64	-0.10	-0.85	13,591	1,584	0.94	0.34
2020-05-13	11.61	11.77	11.54	11.74	0.07	0.60	12,981	1,518	1.97	0.33
2020-05-12	11.81	11.82	11.55	11.67	-0.15	-1.27	17,269	2,012	2.28	0.44
2020-05-11	11.92	11.92	11.74	11.82	-0.03	-0.25	16,380	1,936	1.52	0.41
2020-05-08	11.72	11.96	11.72	11.85	0.14	1.20	27,315	3,237	2.05	0.69
2020-05-07	11.79	11.83	11.66	11.71	-0.09	-0.76	16,676	1,953	1.44	0.42
2020-05-06	11.65	11.83	11.57	11.80	0.02	0.17	25,692	3,004	2.21	0.65
2020-04-30	11.64	11.83	11.52	11.78	0.27	2.35	28,290	3,309	2.69	0.71
2020-04-29	11.52	11.73	11.38	11.51	-0.13	-1.12	29,850	3,447	3.01	0.75
2020-04-28	12.36	12.37	11.56	11.64	-0.86	-6.88	64,669	7,648	6.48	1.63
2020-04-27	12.35	12.67	12.17	12.50	-0.11	-0.87	63,190	7,830	3.97	1.59
2020-04-24	12.27	12.65	12.01	12.61	0.34	2.77	40,070	4,932	5.22	1.01
2020-04-23	12.09	12.28	11.91	12.27	0.20	1.66	36,740	4,466	3.07	0.93
2020-04-22	11.71	12.13	11.66	12.07	0.24	2.03	24,652	2,950	3.97	0.62
2020-04-21	11.95	11.98	11.63	11.83	-0.12	-1.00	20,355	2,395	2.93	0.51
2020-04-20	11.88	11.97	11.75	11.95	0.15	1.27	15,439	1,835	1.86	0.39
2020-04-17	11.81	11.99	11.69	11.80	0.02	0.17	20,407	2,427	2.55	0.51
2020-04-16	11.52	11.84	11.44	11.78	0.19	1.64	19,632	2,302	3.45	0.49
2020-04-15	11.80	11.89	11.56	11.59	-0.21	-1.78	17,329	2,031	2.80	0.44
2020-04-14	11.60	11.81	11.60	11.80	0.22	1.90	13,125	1,541	1.81	0.33
2020-04-13	11.74	11.77	11.49	11.58	-0.17	-1.45	18,474	2,141	2.38	0.47
2020-04-10	12.32	12.32	11.63	11.75	-0.45	-3.69	31,437	3,742	5.66	0.79
2020-04-09	12.10	12.27	12.05	12.20	0.21	1.75	28,724	3,494	1.83	0.72
2020-04-08	11.99	12.13	11.85	11.99	-0.03	-0.25	22,043	2,642	2.33	0.56
2020-04-07	12.03	12.11	11.93	12.02	0.21	1.78	38,254	4,594	1.52	0.96
2020-04-03	11.94	12.13	11.72	11.81	-0.14	-1.17	23,255	2,761	3.43	0.59
2020-04-02	11.34	12.00	11.34	11.95	0.51	4.46	30,481	3,567	5.77	0.77
2020-04-01	11.48	11.75	11.35	11.44	-0.04	-0.35	20,994	2,429	3.48	0.53

起始日期	上市日
截止日期	今日

理工环科 (002322)

理工环科(002322) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值