ST能特 sz.002102
2.27
-4.22%
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 | 2.37 | 2.39 | 2.25 | 2.27 | -4.22% | 0.68 | 1.36% |
| 2026-05-22 | 2.34 | 2.39 | 2.32 | 2.37 | +1.28% | 0.34 | 0.66% |
| 2026-05-21 | 2.42 | 2.43 | 2.32 | 2.34 | -1.68% | 0.48 | 0.94% |
| 2026-05-20 | 2.48 | 2.49 | 2.36 | 2.38 | -4.03% | 0.71 | 1.35% |
| 2026-05-19 | 2.46 | 2.52 | 2.46 | 2.48 | +1.22% | 0.51 | 0.95% |
| 2026-05-18 | 2.53 | 2.55 | 2.44 | 2.45 | -3.16% | 0.74 | 1.38% |
| 2026-05-15 | 2.58 | 2.59 | 2.53 | 2.53 | -1.17% | 0.59 | 1.06% |
| 2026-05-14 | 2.58 | 2.62 | 2.55 | 2.56 | -0.78% | 0.79 | 1.40% |
| 2026-05-13 | 2.66 | 2.70 | 2.52 | 2.58 | -1.15% | 1.74 | 3.06% |
| 2026-05-12 | 2.53 | 2.61 | 2.53 | 2.61 | +4.82% | 0.91 | 1.61% |
| 2026-05-11 | 2.37 | 2.49 | 2.36 | 2.49 | +5.06% | 1.60 | 3.02% |
| 2026-05-08 | 2.27 | 2.39 | 2.27 | 2.37 | -0.84% | 2.99 | 5.90% |
| 2026-05-07 | 2.39 | 2.39 | 2.39 | 2.39 | -5.16% | 0.59 | 1.13% |
| 2026-05-06 | 2.52 | 2.52 | 2.52 | 2.52 | -4.91% | 0.18 | 0.33% |
| 2026-04-30 | 2.65 | 2.65 | 2.65 | 2.65 | -5.02% | 0.10 | 0.17% |
| 2026-04-29 | 2.79 | 2.79 | 2.79 | 2.79 | nan% | nan | nan% |
| 2026-04-28 | 2.84 | 2.86 | 2.76 | 2.79 | -3.46% | 1.51 | 2.49% |
| 2026-04-27 | 2.79 | 2.92 | 2.56 | 2.89 | +3.21% | 3.27 | 5.50% |
| 2026-04-24 | 2.78 | 2.87 | 2.78 | 2.80 | 0.00% | 2.18 | 3.55% |
| 2026-04-23 | 2.80 | 2.86 | 2.77 | 2.80 | -0.36% | 1.60 | 2.62% |