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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.00 | 4.26 | 4.00 | 4.09 | +1.74% | 4.70 | 4.89% |
| 2025-07-22 | 4.07 | 4.07 | 3.93 | 4.02 | -1.95% | 3.95 | 4.25% |
| 2025-07-21 | 4.07 | 4.13 | 4.02 | 4.10 | +1.74% | 3.92 | 4.13% |
| 2025-07-18 | 4.10 | 4.12 | 3.97 | 4.03 | -1.95% | 3.82 | 4.06% |
| 2025-07-17 | 4.08 | 4.17 | 4.01 | 4.11 | +0.49% | 4.14 | 4.38% |
| 2025-07-16 | 3.95 | 4.16 | 3.94 | 4.09 | +4.60% | 5.98 | 6.35% |
| 2025-07-15 | 3.88 | 3.94 | 3.73 | 3.91 | -0.51% | 4.71 | 5.25% |
| 2025-07-14 | 3.84 | 3.95 | 3.82 | 3.93 | +2.08% | 3.37 | 3.72% |
| 2025-07-11 | 3.82 | 3.88 | 3.77 | 3.85 | +0.52% | 3.01 | 3.39% |
| 2025-07-10 | 3.76 | 3.83 | 3.69 | 3.83 | +1.32% | 3.29 | 3.74% |
| 2025-07-09 | 3.75 | 3.90 | 3.74 | 3.78 | +0.80% | 4.02 | 4.55% |
| 2025-07-08 | 3.66 | 3.81 | 3.63 | 3.75 | +2.18% | 3.93 | 4.55% |
| 2025-07-07 | 3.64 | 3.73 | 3.61 | 3.67 | +0.82% | 3.89 | 4.56% |
| 2025-07-04 | 3.59 | 3.70 | 3.59 | 3.64 | +0.83% | 5.15 | 6.07% |
| 2025-07-03 | 3.57 | 3.79 | 3.57 | 3.61 | +4.03% | 6.68 | 7.85% |
| 2025-07-02 | 3.55 | 3.62 | 3.44 | 3.47 | -0.29% | 7.79 | 9.51% |
| 2025-07-01 | 3.18 | 3.48 | 3.17 | 3.48 | +10.13% | 3.69 | 4.70% |
| 2025-06-30 | 3.15 | 3.18 | 3.12 | 3.16 | +1.28% | 0.96 | 1.31% |
| 2025-06-27 | 3.11 | 3.17 | 3.08 | 3.12 | +0.32% | 1.36 | 1.87% |
| 2025-06-26 | 3.16 | 3.18 | 3.10 | 3.11 | -1.58% | 0.74 | 1.02% |