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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.67 | 3.71 | 3.65 | 3.70 | +0.82% | 0.62 | 0.77% |
| 2025-11-19 | 3.71 | 3.74 | 3.65 | 3.67 | -1.34% | 0.74 | 0.93% |
| 2025-11-18 | 3.77 | 3.78 | 3.70 | 3.72 | -1.85% | 0.96 | 1.19% |
| 2025-11-17 | 3.86 | 3.88 | 3.77 | 3.79 | -1.81% | 1.10 | 1.33% |
| 2025-11-14 | 3.87 | 3.97 | 3.85 | 3.86 | -0.77% | 1.24 | 1.46% |
| 2025-11-13 | 3.84 | 3.89 | 3.83 | 3.89 | +1.30% | 0.81 | 0.96% |
| 2025-11-12 | 3.91 | 3.92 | 3.83 | 3.84 | -1.79% | 0.88 | 1.04% |
| 2025-11-11 | 3.91 | 3.92 | 3.86 | 3.91 | 0.00% | 0.93 | 1.10% |
| 2025-11-10 | 3.79 | 3.93 | 3.79 | 3.91 | +3.17% | 1.72 | 2.05% |
| 2025-11-07 | 3.75 | 3.82 | 3.73 | 3.79 | +0.53% | 0.91 | 1.11% |
| 2025-11-06 | 3.75 | 3.79 | 3.75 | 3.77 | 0.00% | 0.78 | 0.95% |
| 2025-11-05 | 3.73 | 3.78 | 3.72 | 3.77 | +0.27% | 0.90 | 1.10% |
| 2025-11-04 | 3.85 | 3.85 | 3.73 | 3.76 | -2.34% | 1.26 | 1.54% |
| 2025-11-03 | 3.87 | 3.88 | 3.82 | 3.85 | -0.52% | 0.71 | 0.85% |
| 2025-10-31 | 3.83 | 3.89 | 3.83 | 3.87 | +1.31% | 0.79 | 0.95% |
| 2025-10-30 | 3.86 | 3.86 | 3.81 | 3.82 | -1.29% | 0.80 | 0.96% |
| 2025-10-29 | 3.86 | 3.87 | 3.79 | 3.87 | 0.00% | 1.10 | 1.32% |
| 2025-10-28 | 3.92 | 3.94 | 3.86 | 3.87 | -0.77% | 1.05 | 1.24% |
| 2025-10-27 | 3.93 | 3.95 | 3.85 | 3.90 | -0.51% | 1.34 | 1.59% |
| 2025-10-24 | 3.95 | 3.97 | 3.91 | 3.92 | -0.76% | 1.04 | 1.22% |