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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.43 | 3.49 | 3.42 | 3.47 | +1.76% | 0.79 | 1.05% |
| 2026-02-13 | 3.45 | 3.47 | 3.41 | 3.41 | -0.87% | 0.69 | 0.93% |
| 2026-02-12 | 3.54 | 3.55 | 3.43 | 3.44 | -2.82% | 1.70 | 2.26% |
| 2026-02-11 | 3.48 | 3.64 | 3.45 | 3.54 | +1.72% | 2.13 | 2.76% |
| 2026-02-10 | 3.46 | 3.51 | 3.43 | 3.48 | +0.29% | 1.13 | 1.50% |
| 2026-02-09 | 3.47 | 3.48 | 3.42 | 3.47 | +0.58% | 1.21 | 1.62% |
| 2026-02-06 | 3.35 | 3.56 | 3.31 | 3.45 | +2.68% | 2.46 | 3.29% |
| 2026-02-05 | 3.42 | 3.43 | 3.36 | 3.36 | -1.75% | 0.88 | 1.20% |
| 2026-02-04 | 3.36 | 3.43 | 3.35 | 3.42 | +1.48% | 1.12 | 1.51% |
| 2026-02-03 | 3.34 | 3.38 | 3.31 | 3.37 | +1.81% | 1.09 | 1.50% |
| 2026-02-02 | 3.44 | 3.46 | 3.30 | 3.31 | -4.61% | 1.86 | 2.54% |
| 2026-01-30 | 3.49 | 3.51 | 3.41 | 3.47 | -1.70% | 1.52 | 2.03% |
| 2026-01-29 | 3.61 | 3.62 | 3.51 | 3.53 | -1.40% | 1.37 | 1.77% |
| 2026-01-28 | 3.55 | 3.62 | 3.51 | 3.58 | +0.28% | 1.57 | 2.03% |
| 2026-01-27 | 3.63 | 3.64 | 3.45 | 3.57 | -1.92% | 1.77 | 2.30% |
| 2026-01-26 | 3.63 | 3.72 | 3.58 | 3.64 | +0.28% | 2.12 | 2.69% |
| 2026-01-23 | 3.58 | 3.73 | 3.56 | 3.63 | +2.54% | 3.28 | 4.14% |
| 2026-01-22 | 3.49 | 3.61 | 3.48 | 3.54 | +1.43% | 1.90 | 2.47% |
| 2026-01-21 | 3.44 | 3.52 | 3.42 | 3.49 | +1.16% | 1.35 | 1.78% |
| 2026-01-20 | 3.47 | 3.47 | 3.42 | 3.45 | -0.58% | 0.81 | 1.09% |