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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.30 | 4.32 | 4.19 | 4.22 | -2.09% | 3.11 | 3.37% |
| 2025-08-19 | 4.25 | 4.43 | 4.20 | 4.31 | +3.61% | 5.61 | 5.94% |
| 2025-08-18 | 3.97 | 4.28 | 3.94 | 4.16 | +5.05% | 4.90 | 5.49% |
| 2025-08-15 | 3.96 | 4.01 | 3.92 | 3.96 | +0.25% | 1.93 | 2.25% |
| 2025-08-14 | 4.03 | 4.10 | 3.94 | 3.95 | -2.23% | 2.20 | 2.52% |
| 2025-08-13 | 4.06 | 4.06 | 4.00 | 4.04 | +0.25% | 2.16 | 2.47% |
| 2025-08-12 | 4.14 | 4.16 | 4.00 | 4.03 | -2.66% | 3.11 | 3.52% |
| 2025-08-11 | 4.16 | 4.16 | 4.11 | 4.14 | -0.24% | 1.58 | 1.76% |
| 2025-08-08 | 4.16 | 4.20 | 4.12 | 4.15 | 0.00% | 1.54 | 1.70% |
| 2025-08-07 | 4.14 | 4.21 | 4.10 | 4.15 | -0.24% | 2.25 | 2.49% |
| 2025-08-06 | 4.19 | 4.26 | 4.13 | 4.16 | -0.24% | 1.74 | 1.93% |
| 2025-08-05 | 4.01 | 4.23 | 4.01 | 4.17 | +3.99% | 3.43 | 3.82% |
| 2025-08-04 | 4.01 | 4.02 | 3.93 | 4.01 | -0.50% | 1.93 | 2.23% |
| 2025-08-01 | 4.02 | 4.08 | 4.02 | 4.03 | -0.25% | 1.50 | 1.60% |
| 2025-07-31 | 4.05 | 4.08 | 4.02 | 4.04 | -0.74% | 2.11 | 2.24% |
| 2025-07-30 | 4.15 | 4.17 | 4.04 | 4.07 | -2.63% | 3.52 | 3.69% |
| 2025-07-29 | 4.17 | 4.21 | 4.13 | 4.18 | -0.24% | 2.59 | 2.67% |
| 2025-07-28 | 4.21 | 4.26 | 4.17 | 4.19 | -1.41% | 3.42 | 3.48% |
| 2025-07-25 | 4.17 | 4.28 | 4.13 | 4.25 | +2.91% | 4.74 | 4.81% |
| 2025-07-24 | 4.10 | 4.19 | 4.08 | 4.13 | +0.98% | 2.88 | 2.99% |