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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.30 | 3.36 | 3.29 | 3.30 | -0.90% | 1.03 | 1.43% |
| 2025-12-17 | 3.40 | 3.41 | 3.28 | 3.33 | -2.06% | 1.48 | 2.04% |
| 2025-12-16 | 3.48 | 3.48 | 3.37 | 3.40 | -2.30% | 0.95 | 1.28% |
| 2025-12-15 | 3.51 | 3.55 | 3.47 | 3.48 | -1.69% | 1.02 | 1.33% |
| 2025-12-12 | 3.54 | 3.56 | 3.47 | 3.54 | +1.14% | 0.72 | 0.94% |
| 2025-12-11 | 3.59 | 3.59 | 3.49 | 3.50 | -2.51% | 0.67 | 0.87% |
| 2025-12-10 | 3.55 | 3.59 | 3.53 | 3.59 | +1.13% | 0.62 | 0.80% |
| 2025-12-09 | 3.52 | 3.64 | 3.52 | 3.55 | +0.28% | 0.83 | 1.07% |
| 2025-12-08 | 3.56 | 3.59 | 3.52 | 3.54 | -0.56% | 0.67 | 0.87% |
| 2025-12-05 | 3.53 | 3.56 | 3.48 | 3.56 | +0.85% | 0.61 | 0.80% |
| 2025-12-04 | 3.50 | 3.55 | 3.42 | 3.53 | +0.86% | 1.04 | 1.38% |
| 2025-12-03 | 3.55 | 3.57 | 3.49 | 3.50 | -1.41% | 0.71 | 0.93% |
| 2025-12-02 | 3.60 | 3.60 | 3.53 | 3.55 | -1.11% | 0.44 | 0.57% |
| 2025-12-01 | 3.62 | 3.66 | 3.58 | 3.59 | -0.55% | 0.54 | 0.70% |
| 2025-11-28 | 3.59 | 3.62 | 3.56 | 3.61 | +0.84% | 0.43 | 0.56% |
| 2025-11-27 | 3.62 | 3.63 | 3.57 | 3.58 | -1.38% | 0.54 | 0.69% |
| 2025-11-26 | 3.63 | 3.68 | 3.62 | 3.63 | 0.00% | 0.63 | 0.79% |
| 2025-11-25 | 3.59 | 3.68 | 3.56 | 3.63 | +1.68% | 0.63 | 0.80% |
| 2025-11-24 | 3.55 | 3.59 | 3.52 | 3.57 | +1.13% | 0.58 | 0.75% |
| 2025-11-21 | 3.68 | 3.69 | 3.53 | 3.53 | -4.59% | 0.92 | 1.17% |