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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.07 | 3.12 | 3.00 | 3.12 | +4.00% | 1.32 | 1.99% |
| 2026-03-23 | 3.10 | 3.14 | 2.99 | 3.00 | -6.54% | 2.19 | 3.31% |
| 2026-03-20 | 3.37 | 3.39 | 3.21 | 3.21 | -4.75% | 2.79 | 3.91% |
| 2026-03-19 | 3.47 | 3.52 | 3.36 | 3.37 | -3.44% | 2.90 | 3.91% |
| 2026-03-18 | 3.55 | 3.62 | 3.41 | 3.49 | -1.13% | 3.29 | 4.36% |
| 2026-03-17 | 3.62 | 3.69 | 3.51 | 3.53 | -1.94% | 3.66 | 4.67% |
| 2026-03-16 | 3.71 | 3.77 | 3.57 | 3.60 | -2.96% | 4.59 | 5.78% |
| 2026-03-13 | 3.78 | 3.85 | 3.68 | 3.71 | -2.11% | 9.23 | 11.26% |
| 2026-03-12 | 3.50 | 3.85 | 3.49 | 3.79 | +8.29% | 9.86 | 11.93% |
| 2026-03-11 | 3.42 | 3.53 | 3.39 | 3.50 | +2.04% | 2.47 | 3.28% |
| 2026-03-10 | 3.48 | 3.50 | 3.40 | 3.43 | -0.87% | 1.51 | 2.02% |
| 2026-03-09 | 3.50 | 3.52 | 3.42 | 3.46 | -2.26% | 1.33 | 1.77% |
| 2026-03-06 | 3.45 | 3.56 | 3.40 | 3.54 | +1.72% | 1.95 | 2.56% |
| 2026-03-05 | 3.44 | 3.51 | 3.42 | 3.48 | +3.57% | 1.52 | 2.02% |
| 2026-03-04 | 3.36 | 3.42 | 3.34 | 3.36 | -1.18% | 1.23 | 1.68% |
| 2026-03-03 | 3.55 | 3.60 | 3.39 | 3.40 | -4.23% | 1.91 | 2.53% |
| 2026-03-02 | 3.51 | 3.59 | 3.47 | 3.55 | +0.28% | 2.00 | 2.61% |
| 2026-02-27 | 3.54 | 3.55 | 3.51 | 3.54 | 0.00% | 0.91 | 1.19% |
| 2026-02-26 | 3.52 | 3.59 | 3.50 | 3.54 | +0.57% | 1.38 | 1.79% |
| 2026-02-25 | 3.47 | 3.55 | 3.47 | 3.52 | +1.44% | 1.42 | 1.86% |