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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.17 | 3.18 | 3.13 | 3.16 | 0.00% | 0.89 | 1.22% |
| 2025-06-24 | 3.10 | 3.21 | 3.09 | 3.16 | +1.94% | 1.39 | 1.89% |
| 2025-06-23 | 3.05 | 3.11 | 3.02 | 3.10 | +1.97% | 0.93 | 1.29% |
| 2025-06-20 | 3.07 | 3.11 | 3.04 | 3.04 | -0.98% | 0.73 | 1.03% |
| 2025-06-19 | 3.12 | 3.14 | 3.06 | 3.07 | -1.60% | 0.91 | 1.26% |
| 2025-06-18 | 3.15 | 3.17 | 3.10 | 3.12 | -0.95% | 0.73 | 1.00% |
| 2025-06-17 | 3.21 | 3.24 | 3.12 | 3.15 | -1.87% | 1.41 | 1.92% |
| 2025-06-16 | 3.18 | 3.30 | 3.18 | 3.21 | +1.58% | 2.06 | 2.74% |
| 2025-06-13 | 3.26 | 3.27 | 3.15 | 3.16 | -3.36% | 1.62 | 2.17% |
| 2025-06-12 | 3.28 | 3.31 | 3.26 | 3.27 | -0.91% | 1.07 | 1.41% |
| 2025-06-11 | 3.28 | 3.31 | 3.26 | 3.30 | +0.30% | 1.13 | 1.47% |
| 2025-06-10 | 3.34 | 3.37 | 3.26 | 3.29 | -1.79% | 1.58 | 2.04% |
| 2025-06-09 | 3.27 | 3.37 | 3.24 | 3.35 | +2.13% | 1.53 | 1.98% |
| 2025-06-06 | 3.30 | 3.34 | 3.25 | 3.28 | -0.61% | 1.21 | 1.58% |
| 2025-06-05 | 3.39 | 3.40 | 3.28 | 3.30 | -2.08% | 1.53 | 1.97% |
| 2025-06-04 | 3.24 | 3.38 | 3.22 | 3.37 | +4.01% | 2.32 | 2.99% |
| 2025-06-03 | 3.20 | 3.24 | 3.16 | 3.24 | +0.31% | 1.42 | 1.90% |
| 2025-05-30 | 3.25 | 3.28 | 3.22 | 3.23 | -0.92% | 1.09 | 1.44% |
| 2025-05-29 | 3.20 | 3.32 | 3.16 | 3.26 | +1.88% | 2.27 | 3.00% |
| 2025-05-28 | 3.22 | 3.24 | 3.17 | 3.20 | -0.93% | 1.61 | 2.15% |