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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.35 | 3.48 | 3.34 | 3.47 | +2.97% | 1.45 | 1.95% |
| 2026-01-16 | 3.42 | 3.42 | 3.35 | 3.37 | -1.46% | 1.28 | 1.74% |
| 2026-01-15 | 3.40 | 3.42 | 3.38 | 3.42 | +0.29% | 1.14 | 1.55% |
| 2026-01-14 | 3.45 | 3.49 | 3.38 | 3.41 | -1.16% | 1.72 | 2.30% |
| 2026-01-13 | 3.51 | 3.53 | 3.44 | 3.45 | -1.43% | 1.64 | 2.18% |
| 2026-01-12 | 3.45 | 3.52 | 3.44 | 3.50 | +1.45% | 1.68 | 2.22% |
| 2026-01-09 | 3.44 | 3.48 | 3.40 | 3.45 | +0.29% | 1.33 | 1.79% |
| 2026-01-08 | 3.42 | 3.46 | 3.40 | 3.44 | +0.88% | 1.27 | 1.70% |
| 2026-01-07 | 3.47 | 3.47 | 3.38 | 3.41 | -0.87% | 1.28 | 1.72% |
| 2026-01-06 | 3.37 | 3.45 | 3.36 | 3.44 | +2.38% | 1.55 | 2.08% |
| 2026-01-05 | 3.34 | 3.38 | 3.32 | 3.36 | +0.90% | 1.09 | 1.49% |
| 2025-12-31 | 3.35 | 3.36 | 3.28 | 3.33 | -0.60% | 0.84 | 1.17% |
| 2025-12-30 | 3.36 | 3.39 | 3.33 | 3.35 | -0.89% | 0.74 | 1.01% |
| 2025-12-29 | 3.37 | 3.43 | 3.36 | 3.38 | -0.29% | 0.94 | 1.28% |
| 2025-12-26 | 3.35 | 3.44 | 3.31 | 3.39 | +0.89% | 1.45 | 1.99% |
| 2025-12-25 | 3.30 | 3.39 | 3.26 | 3.36 | +2.13% | 1.61 | 2.22% |
| 2025-12-24 | 3.25 | 3.32 | 3.24 | 3.29 | +1.54% | 1.07 | 1.50% |
| 2025-12-23 | 3.36 | 3.37 | 3.22 | 3.24 | -3.86% | 1.90 | 2.67% |
| 2025-12-22 | 3.40 | 3.42 | 3.36 | 3.37 | -0.88% | 0.90 | 1.23% |
| 2025-12-19 | 3.30 | 3.45 | 3.30 | 3.40 | +3.03% | 1.52 | 2.06% |