ST能特 (002102) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	2.64	2.63	-0.04	-1.50%	2.63	2.71	151924	4040	0.73%
2026-09-15	2.67	2.67	0.00	0.00%	2.63	2.70	117814	3146	0.57%
2026-09-14	2.71	2.67	-0.04	-1.48%	2.61	2.72	184628	4926	0.89%
2026-09-11	2.67	2.71	0.03	1.12%	2.64	2.73	215177	5777	1.04%
2026-09-10	2.71	2.68	-0.03	-1.11%	2.63	2.80	297635	8039	1.44%
2026-09-09	2.57	2.71	0.14	5.45%	2.57	2.75	325799	8704	1.57%
2026-09-08	2.50	2.57	0.10	4.05%	2.49	2.60	255379	6559	1.23%
2026-09-07	2.41	2.47	0.05	2.07%	2.33	2.48	129003	3144	0.62%
2026-09-04	2.42	2.42	0.01	0.41%	2.40	2.45	104990	2544	0.51%
2026-09-03	2.44	2.41	-0.02	-0.82%	2.40	2.48	135439	3310	0.65%
2026-09-02	2.38	2.43	0.05	2.10%	2.35	2.44	138301	3321	0.67%
2026-09-01	2.36	2.38	0.01	0.42%	2.35	2.39	102575	2436	0.50%
2026-08-31	2.36	2.37	0.02	0.85%	2.32	2.38	114241	2683	0.55%
2026-08-28	2.34	2.35	0.02	0.86%	2.31	2.37	107743	2521	0.52%
2026-08-27	2.35	2.33	-0.01	-0.43%	2.32	2.38	138047	3244	0.67%
2026-08-26	2.25	2.34	0.08	3.54%	2.25	2.35	205475	4767	0.99%
2026-08-25	2.27	2.26	0.01	0.44%	2.22	2.27	95862	2153	0.46%
2026-08-24	2.21	2.25	0.04	1.81%	2.20	2.25	127965	2853	0.62%
2026-08-21	2.20	2.21	0.02	0.91%	2.18	2.22	63468	1396	0.31%
2026-08-20	2.20	2.19	0.00	0.00%	2.18	2.21	89935	1972	0.42%
2026-08-19	2.21	2.19	-0.03	-1.35%	2.17	2.23	133717	2934	0.63%
2026-08-18	2.24	2.22	-0.02	-0.89%	2.22	2.24	65420	1456	0.31%
2026-08-17	2.23	2.24	0.01	0.45%	2.21	2.25	79478	1774	0.37%
2026-08-14	2.24	2.23	-0.01	-0.45%	2.21	2.26	121986	2726	0.57%
2026-08-13	2.28	2.24	-0.03	-1.32%	2.24	2.30	126246	2860	0.59%
2026-08-12	2.25	2.27	0.02	0.89%	2.23	2.27	114110	2571	0.54%
2026-08-11	2.28	2.25	-0.03	-1.32%	2.24	2.28	125113	2826	0.59%
2026-08-10	2.25	2.28	0.04	1.79%	2.24	2.35	187258	4300	0.88%
2026-08-07	2.25	2.24	-0.01	-0.44%	2.22	2.26	154109	3439	0.72%
2026-08-06	2.26	2.25	-0.01	-0.44%	2.24	2.28	107187	2417	0.50%
2026-08-05	2.27	2.26	-0.01	-0.44%	2.24	2.27	108032	2438	0.51%
2026-08-04	2.27	2.27	0.01	0.44%	2.26	2.29	90342	2053	0.42%
2026-08-03	2.26	2.26	-0.01	-0.44%	2.24	2.27	115151	2591	0.54%
2026-07-31	2.26	2.27	0.01	0.44%	2.25	2.29	109172	2468	0.51%
2026-07-30	2.29	2.26	-0.05	-2.16%	2.25	2.31	123063	2802	0.58%
2026-07-29	2.29	2.31	0.00	0.00%	2.27	2.31	105428	2411	0.49%
2026-07-28	2.30	2.31	-0.01	-0.43%	2.28	2.35	94078	2170	0.44%
2026-07-27	2.33	2.32	0.00	0.00%	2.28	2.38	141448	3292	0.66%
2026-07-24	2.38	2.32	-0.06	-2.52%	2.30	2.39	108641	2549	0.51%
2026-07-23	2.29	2.38	0.08	3.48%	2.28	2.38	103786	2437	0.49%
2026-07-22	2.27	2.30	0.04	1.77%	2.26	2.34	173291	3980	0.81%
2026-07-21	2.35	2.26	-0.10	-4.24%	2.24	2.37	184300	4219	0.87%
2026-07-20	2.39	2.36	-0.04	-1.67%	2.31	2.42	150344	3559	0.69%
2026-07-17	2.53	2.40	-0.12	-4.76%	2.39	2.54	203753	5011	0.94%
2026-07-16	2.48	2.52	0.02	0.80%	2.46	2.52	136773	3413	0.63%
2026-07-15	2.42	2.50	0.06	2.46%	2.41	2.57	215451	5401	0.99%
2026-07-14	2.48	2.44	-0.09	-3.56%	2.40	2.50	212592	5202	0.98%
2026-07-13	2.44	2.53	0.07	2.85%	2.44	2.61	273662	6927	1.26%
2026-07-10	2.40	2.46	0.06	2.50%	2.40	2.50	210600	5174	0.97%
2026-07-09	2.35	2.40	0.05	2.13%	2.31	2.41	156045	3706	0.72%
2026-07-08	2.32	2.35	0.02	0.86%	2.24	2.41	173318	4071	0.80%
2026-07-07	2.32	2.33	0.03	1.30%	2.30	2.39	194931	4575	0.90%
2026-07-06	2.34	2.30	-0.07	-2.95%	2.30	2.50	282079	6707	1.30%
2026-07-03	2.40	2.37	0.01	0.42%	2.32	2.45	450121	10715	2.07%
2026-07-02	2.28	2.36	0.11	4.89%	2.27	2.36	154756	3625	0.71%
2026-07-01	2.17	2.25	0.11	5.14%	2.15	2.25	176589	3948	0.81%
2026-06-30	2.11	2.14	-0.02	-0.93%	2.10	2.18	132952	2851	0.61%
2026-06-29	2.06	2.16	0.09	4.35%	2.02	2.17	261944	5519	1.21%
2026-06-26	2.08	2.07	-0.03	-1.43%	2.05	2.11	133732	2786	0.62%
2026-06-25	2.16	2.10	-0.07	-3.23%	2.06	2.16	249213	5200	1.15%
2026-06-24	2.17	2.17	-0.02	-0.91%	2.15	2.20	98216	2125	0.45%
2026-06-23	2.20	2.19	-0.03	-1.35%	2.18	2.26	131758	2923	0.61%
2026-06-22	2.16	2.22	0.06	2.78%	2.14	2.22	129285	2814	0.60%
2026-06-18	2.18	2.16	-0.03	-1.37%	2.15	2.19	92242	1994	0.42%
2026-06-17	2.22	2.19	-0.01	-0.45%	2.18	2.25	98722	2168	0.45%
2026-06-16	2.24	2.20	-0.04	-1.79%	2.19	2.25	120154	2652	0.55%
2026-06-15	2.25	2.24	0.00	0.00%	2.23	2.28	93779	2110	0.43%
2026-06-12	2.24	2.24	-0.01	-0.44%	2.20	2.29	125859	2812	0.58%
2026-06-11	2.20	2.25	0.04	1.81%	2.19	2.32	186465	4222	0.86%
2026-06-10	2.23	2.21	-0.02	-0.90%	2.18	2.23	108674	2381	0.50%
2026-06-09	2.23	2.23	-0.01	-0.45%	2.20	2.25	96941	2156	0.45%