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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.28 | 4.28 | 4.12 | 4.15 | -4.16% | 4.01 | 4.42% |
| 2025-09-16 | 4.39 | 4.41 | 4.26 | 4.33 | -0.69% | 2.54 | 2.71% |
| 2025-09-15 | 4.59 | 4.60 | 4.35 | 4.36 | -5.01% | 4.92 | 5.13% |
| 2025-09-12 | 4.43 | 4.68 | 4.38 | 4.59 | +3.61% | 5.02 | 5.07% |
| 2025-09-11 | 4.40 | 4.46 | 4.33 | 4.43 | +0.68% | 2.29 | 2.40% |
| 2025-09-10 | 4.46 | 4.47 | 4.28 | 4.40 | -0.90% | 3.29 | 3.47% |
| 2025-09-09 | 4.42 | 4.55 | 4.35 | 4.44 | +0.23% | 4.18 | 4.33% |
| 2025-09-08 | 4.30 | 4.43 | 4.28 | 4.43 | +3.02% | 3.93 | 4.15% |
| 2025-09-05 | 4.17 | 4.30 | 4.11 | 4.30 | +3.37% | 4.64 | 5.04% |
| 2025-09-04 | 4.10 | 4.18 | 4.06 | 4.16 | +1.71% | 3.46 | 3.86% |
| 2025-09-03 | 4.09 | 4.24 | 4.06 | 4.09 | 0.00% | 3.72 | 4.13% |
| 2025-09-02 | 4.17 | 4.21 | 4.03 | 4.09 | -1.92% | 3.09 | 3.46% |
| 2025-09-01 | 4.12 | 4.19 | 4.04 | 4.17 | +1.21% | 2.61 | 2.89% |
| 2025-08-29 | 4.20 | 4.20 | 4.10 | 4.12 | -2.14% | 2.45 | 2.72% |
| 2025-08-28 | 4.09 | 4.22 | 4.06 | 4.21 | +3.69% | 5.02 | 5.56% |
| 2025-08-27 | 4.15 | 4.19 | 4.05 | 4.06 | -3.10% | 3.36 | 3.77% |
| 2025-08-26 | 4.22 | 4.28 | 4.07 | 4.19 | -0.71% | 3.95 | 4.35% |
| 2025-08-25 | 4.10 | 4.23 | 4.09 | 4.22 | +3.18% | 3.15 | 3.48% |
| 2025-08-22 | 4.18 | 4.19 | 4.03 | 4.09 | -1.92% | 2.84 | 3.20% |
| 2025-08-21 | 4.22 | 4.24 | 4.14 | 4.17 | -1.18% | 2.22 | 2.45% |