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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.80 | 2.82 | 2.77 | 2.81 | -0.35% | 0.82 | 1.34% |
| 2026-04-21 | 2.80 | 2.83 | 2.75 | 2.82 | +0.36% | 1.10 | 1.82% |
| 2026-04-20 | 2.84 | 2.85 | 2.76 | 2.81 | -2.09% | 1.52 | 2.49% |
| 2026-04-17 | 2.90 | 2.90 | 2.83 | 2.87 | -1.03% | 1.09 | 1.77% |
| 2026-04-16 | 2.87 | 2.91 | 2.83 | 2.90 | +1.05% | 1.10 | 1.75% |
| 2026-04-15 | 2.92 | 2.94 | 2.86 | 2.87 | -1.71% | 1.09 | 1.74% |
| 2026-04-14 | 2.99 | 3.00 | 2.87 | 2.92 | -2.01% | 1.56 | 2.47% |
| 2026-04-13 | 3.02 | 3.03 | 2.94 | 2.98 | -1.65% | 1.30 | 2.02% |
| 2026-04-10 | 3.13 | 3.14 | 3.03 | 3.03 | -2.88% | 2.07 | 3.10% |
| 2026-04-09 | 3.09 | 3.18 | 3.07 | 3.12 | -0.32% | 1.69 | 2.48% |
| 2026-04-08 | 3.20 | 3.22 | 3.09 | 3.13 | +1.95% | 2.43 | 3.57% |
| 2026-04-07 | 3.09 | 3.24 | 3.07 | 3.07 | +2.68% | 4.67 | 6.82% |
| 2026-04-03 | 2.88 | 3.02 | 2.83 | 2.99 | -0.33% | 5.39 | 8.53% |
| 2026-04-02 | 3.10 | 3.19 | 3.00 | 3.00 | -9.91% | 5.07 | 7.65% |
| 2026-04-01 | 3.29 | 3.33 | 3.23 | 3.33 | +2.78% | 1.74 | 2.43% |
| 2026-03-31 | 3.31 | 3.36 | 3.23 | 3.24 | -2.41% | 1.60 | 2.24% |
| 2026-03-30 | 3.28 | 3.34 | 3.26 | 3.32 | +0.30% | 1.54 | 2.15% |
| 2026-03-27 | 3.14 | 3.32 | 3.10 | 3.31 | +3.76% | 2.32 | 3.27% |
| 2026-03-26 | 3.16 | 3.36 | 3.15 | 3.19 | +0.63% | 2.49 | 3.53% |
| 2026-03-25 | 3.14 | 3.19 | 3.11 | 3.17 | +1.60% | 1.51 | 2.20% |