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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.01 | 4.01 | 3.91 | 3.95 | -1.99% | 1.25 | 1.47% |
| 2025-10-22 | 3.95 | 4.09 | 3.93 | 4.03 | +2.54% | 2.70 | 3.09% |
| 2025-10-21 | 3.86 | 3.97 | 3.84 | 3.93 | +1.29% | 1.32 | 1.55% |
| 2025-10-20 | 3.87 | 3.92 | 3.82 | 3.88 | +0.26% | 1.22 | 1.46% |
| 2025-10-17 | 3.85 | 3.93 | 3.83 | 3.87 | +0.78% | 1.45 | 1.72% |
| 2025-10-16 | 3.94 | 3.96 | 3.82 | 3.84 | -2.54% | 1.38 | 1.64% |
| 2025-10-15 | 3.72 | 3.95 | 3.71 | 3.94 | +5.63% | 2.55 | 3.03% |
| 2025-10-14 | 3.80 | 3.83 | 3.69 | 3.73 | -1.32% | 1.33 | 1.63% |
| 2025-10-13 | 3.63 | 3.80 | 3.62 | 3.78 | -0.53% | 1.30 | 1.61% |
| 2025-10-10 | 3.89 | 3.89 | 3.78 | 3.80 | -2.56% | 1.43 | 1.72% |
| 2025-10-09 | 3.81 | 3.90 | 3.77 | 3.90 | +2.63% | 2.13 | 2.55% |
| 2025-09-30 | 3.67 | 3.81 | 3.66 | 3.80 | +4.11% | 1.90 | 2.34% |
| 2025-09-29 | 3.71 | 3.72 | 3.54 | 3.65 | -1.62% | 1.84 | 2.35% |
| 2025-09-26 | 3.83 | 3.84 | 3.70 | 3.71 | -3.89% | 1.92 | 2.35% |
| 2025-09-25 | 3.95 | 3.97 | 3.83 | 3.86 | -1.28% | 1.71 | 2.02% |
| 2025-09-24 | 3.78 | 3.92 | 3.75 | 3.91 | +3.99% | 2.21 | 2.65% |
| 2025-09-23 | 3.83 | 3.86 | 3.70 | 3.76 | -3.09% | 2.01 | 2.46% |
| 2025-09-22 | 3.98 | 3.99 | 3.78 | 3.88 | -3.24% | 2.97 | 3.54% |
| 2025-09-19 | 4.13 | 4.15 | 3.98 | 4.01 | -2.43% | 2.93 | 3.33% |
| 2025-09-18 | 4.17 | 4.19 | 4.10 | 4.11 | -0.96% | 2.65 | 2.94% |