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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.25 | 3.28 | 3.19 | 3.23 | -0.62% | 1.52 | 2.02% |
| 2025-05-26 | 3.15 | 3.26 | 3.10 | 3.25 | +3.83% | 2.62 | 3.50% |
| 2025-05-23 | 3.09 | 3.22 | 3.09 | 3.13 | +0.97% | 2.31 | 3.13% |
| 2025-05-22 | 3.16 | 3.17 | 3.09 | 3.10 | -1.90% | 1.65 | 2.26% |
| 2025-05-21 | 3.08 | 3.18 | 3.06 | 3.16 | +2.60% | 2.37 | 3.27% |
| 2025-05-20 | 3.00 | 3.12 | 2.98 | 3.08 | +3.01% | 2.27 | 3.18% |
| 2025-05-19 | 2.92 | 3.03 | 2.91 | 2.99 | +2.75% | 2.32 | 3.34% |
| 2025-05-16 | 2.84 | 2.91 | 2.82 | 2.91 | +2.11% | 1.48 | 2.21% |
| 2025-05-15 | 2.83 | 2.88 | 2.81 | 2.85 | +0.71% | 1.42 | 2.13% |
| 2025-05-14 | 2.83 | 2.84 | 2.77 | 2.83 | 0.00% | 1.02 | 1.56% |
| 2025-05-13 | 2.83 | 2.89 | 2.81 | 2.83 | +1.07% | 1.67 | 2.53% |
| 2025-05-12 | 2.81 | 2.83 | 2.78 | 2.80 | -0.71% | 0.98 | 1.50% |
| 2025-05-09 | 2.88 | 2.89 | 2.80 | 2.82 | -2.42% | 1.30 | 1.97% |
| 2025-05-08 | 2.90 | 2.93 | 2.88 | 2.89 | -0.69% | 1.23 | 1.82% |
| 2025-05-07 | 2.93 | 2.98 | 2.88 | 2.91 | 0.00% | 1.92 | 2.82% |
| 2025-05-06 | 2.88 | 2.92 | 2.86 | 2.91 | +1.39% | 1.93 | 2.87% |