能特科技(002102)股票行情
能特科技(002102)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 3.34 | 3.37 | 0.06 | 1.81% | 3.31 | 3.38 | 325076 | 10857.60 | 1.50% |
| 2026-02-02 | 3.44 | 3.31 | -0.16 | -4.61% | 3.30 | 3.46 | 551243 | 18562.37 | 2.54% |
| 2026-01-30 | 3.49 | 3.47 | -0.06 | -1.70% | 3.41 | 3.51 | 440636 | 15244.75 | 2.03% |
| 2026-01-29 | 3.61 | 3.53 | -0.05 | -1.40% | 3.51 | 3.62 | 385490 | 13688.92 | 1.77% |
| 2026-01-28 | 3.55 | 3.58 | 0.01 | 0.28% | 3.51 | 3.62 | 440400 | 15693.22 | 2.03% |
| 2026-01-27 | 3.63 | 3.57 | -0.07 | -1.92% | 3.45 | 3.64 | 499087 | 17662.10 | 2.30% |
| 2026-01-26 | 3.63 | 3.64 | 0.01 | 0.28% | 3.58 | 3.72 | 584157 | 21189.85 | 2.69% |
| 2026-01-23 | 3.58 | 3.63 | 0.09 | 2.54% | 3.56 | 3.73 | 898762 | 32838.48 | 4.14% |
| 2026-01-22 | 3.49 | 3.54 | 0.05 | 1.43% | 3.48 | 3.61 | 536285 | 19008.30 | 2.47% |
| 2026-01-21 | 3.44 | 3.49 | 0.04 | 1.16% | 3.42 | 3.52 | 386633 | 13483.61 | 1.78% |
| 2026-01-20 | 3.47 | 3.45 | -0.02 | -0.58% | 3.42 | 3.47 | 235969 | 8122.04 | 1.09% |
| 2026-01-19 | 3.35 | 3.47 | 0.10 | 2.97% | 3.34 | 3.48 | 423201 | 14487.94 | 1.95% |
| 2026-01-16 | 3.42 | 3.37 | -0.05 | -1.46% | 3.35 | 3.42 | 378157 | 12768.66 | 1.74% |
| 2026-01-15 | 3.40 | 3.42 | 0.01 | 0.29% | 3.38 | 3.42 | 335722 | 11406.95 | 1.55% |
| 2026-01-14 | 3.45 | 3.41 | -0.04 | -1.16% | 3.38 | 3.49 | 499562 | 17198.31 | 2.30% |
| 2026-01-13 | 3.51 | 3.45 | -0.05 | -1.43% | 3.44 | 3.53 | 473617 | 16448.07 | 2.18% |
| 2026-01-12 | 3.45 | 3.50 | 0.05 | 1.45% | 3.44 | 3.52 | 483049 | 16815.57 | 2.22% |
| 2026-01-09 | 3.44 | 3.45 | 0.01 | 0.29% | 3.40 | 3.48 | 387947 | 13338.93 | 1.79% |
| 2026-01-08 | 3.42 | 3.44 | 0.03 | 0.88% | 3.40 | 3.46 | 369773 | 12694.67 | 1.70% |
| 2026-01-07 | 3.47 | 3.41 | -0.03 | -0.87% | 3.38 | 3.47 | 372885 | 12758.00 | 1.72% |
| 2026-01-06 | 3.37 | 3.44 | 0.08 | 2.38% | 3.36 | 3.45 | 452131 | 15480.87 | 2.08% |
| 2026-01-05 | 3.34 | 3.36 | 0.03 | 0.90% | 3.32 | 3.38 | 323754 | 10879.86 | 1.49% |
| 2025-12-31 | 3.35 | 3.33 | -0.02 | -0.60% | 3.28 | 3.36 | 253578 | 8414.71 | 1.17% |
| 2025-12-30 | 3.36 | 3.35 | -0.03 | -0.89% | 3.33 | 3.39 | 219076 | 7355.45 | 1.01% |
| 2025-12-29 | 3.37 | 3.38 | -0.01 | -0.29% | 3.36 | 3.43 | 277487 | 9423.98 | 1.28% |
| 2025-12-26 | 3.35 | 3.39 | 0.03 | 0.89% | 3.31 | 3.44 | 431555 | 14530.63 | 1.99% |
| 2025-12-25 | 3.30 | 3.36 | 0.07 | 2.13% | 3.26 | 3.39 | 481610 | 16065.41 | 2.22% |
| 2025-12-24 | 3.25 | 3.29 | 0.05 | 1.54% | 3.24 | 3.32 | 325198 | 10685.45 | 1.50% |
| 2025-12-23 | 3.36 | 3.24 | -0.13 | -3.86% | 3.22 | 3.37 | 579614 | 19009.83 | 2.67% |
| 2025-12-22 | 3.40 | 3.37 | -0.03 | -0.88% | 3.36 | 3.42 | 266922 | 9017.27 | 1.23% |
| 2025-12-19 | 3.30 | 3.40 | 0.10 | 3.03% | 3.30 | 3.45 | 447629 | 15194.16 | 2.06% |
| 2025-12-18 | 3.30 | 3.30 | -0.03 | -0.90% | 3.29 | 3.36 | 309950 | 10297.68 | 1.43% |
| 2025-12-17 | 3.40 | 3.33 | -0.07 | -2.06% | 3.28 | 3.41 | 443948 | 14798.74 | 2.04% |
| 2025-12-16 | 3.48 | 3.40 | -0.08 | -2.30% | 3.37 | 3.48 | 279016 | 9490.36 | 1.28% |
| 2025-12-15 | 3.51 | 3.48 | -0.06 | -1.69% | 3.47 | 3.55 | 290073 | 10173.50 | 1.33% |
| 2025-12-12 | 3.54 | 3.54 | 0.04 | 1.14% | 3.47 | 3.56 | 204705 | 7213.66 | 0.94% |
| 2025-12-11 | 3.59 | 3.50 | -0.09 | -2.51% | 3.49 | 3.59 | 189156 | 6673.34 | 0.87% |
| 2025-12-10 | 3.55 | 3.59 | 0.04 | 1.13% | 3.53 | 3.59 | 174174 | 6205.01 | 0.80% |
| 2025-12-09 | 3.52 | 3.55 | 0.01 | 0.28% | 3.52 | 3.64 | 233232 | 8331.54 | 1.07% |
| 2025-12-08 | 3.56 | 3.54 | -0.02 | -0.56% | 3.52 | 3.59 | 188827 | 6707.40 | 0.87% |
| 2025-12-05 | 3.53 | 3.56 | 0.03 | 0.85% | 3.48 | 3.56 | 173761 | 6120.28 | 0.80% |
| 2025-12-04 | 3.50 | 3.53 | 0.03 | 0.86% | 3.42 | 3.55 | 299576 | 10430.20 | 1.38% |
| 2025-12-03 | 3.55 | 3.50 | -0.05 | -1.41% | 3.49 | 3.57 | 201059 | 7068.17 | 0.93% |
| 2025-12-02 | 3.60 | 3.55 | -0.04 | -1.11% | 3.53 | 3.60 | 123138 | 4376.76 | 0.57% |
| 2025-12-01 | 3.62 | 3.59 | -0.02 | -0.55% | 3.58 | 3.66 | 151158 | 5448.18 | 0.70% |
| 2025-11-28 | 3.59 | 3.61 | 0.03 | 0.84% | 3.56 | 3.62 | 120761 | 4344.48 | 0.56% |
| 2025-11-27 | 3.62 | 3.58 | -0.05 | -1.38% | 3.57 | 3.63 | 150899 | 5432.97 | 0.69% |
| 2025-11-26 | 3.63 | 3.63 | 0.00 | 0.00% | 3.62 | 3.68 | 172264 | 6285.28 | 0.79% |
| 2025-11-25 | 3.59 | 3.63 | 0.06 | 1.68% | 3.56 | 3.68 | 174640 | 6348.46 | 0.80% |
| 2025-11-24 | 3.55 | 3.57 | 0.04 | 1.13% | 3.52 | 3.59 | 161929 | 5755.60 | 0.75% |
| 2025-11-21 | 3.68 | 3.53 | -0.17 | -4.59% | 3.53 | 3.69 | 255233 | 9169.79 | 1.17% |
| 2025-11-20 | 3.67 | 3.70 | 0.03 | 0.82% | 3.65 | 3.71 | 167343 | 6161.75 | 0.77% |
| 2025-11-19 | 3.71 | 3.67 | -0.05 | -1.34% | 3.65 | 3.74 | 202179 | 7431.94 | 0.93% |
| 2025-11-18 | 3.77 | 3.72 | -0.07 | -1.85% | 3.70 | 3.78 | 257965 | 9635.33 | 1.19% |
| 2025-11-17 | 3.86 | 3.79 | -0.07 | -1.81% | 3.77 | 3.88 | 289459 | 11023.22 | 1.33% |
| 2025-11-14 | 3.87 | 3.86 | -0.03 | -0.77% | 3.85 | 3.97 | 318058 | 12420.60 | 1.46% |
| 2025-11-13 | 3.84 | 3.89 | 0.05 | 1.30% | 3.83 | 3.89 | 208195 | 8058.34 | 0.96% |
| 2025-11-12 | 3.91 | 3.84 | -0.07 | -1.79% | 3.83 | 3.92 | 226722 | 8763.77 | 1.04% |
| 2025-11-11 | 3.91 | 3.91 | 0.00 | 0.00% | 3.86 | 3.92 | 239865 | 9328.07 | 1.10% |
| 2025-11-10 | 3.79 | 3.91 | 0.12 | 3.17% | 3.79 | 3.93 | 444933 | 17212.53 | 2.05% |
| 2025-11-07 | 3.75 | 3.79 | 0.02 | 0.53% | 3.73 | 3.82 | 240581 | 9096.46 | 1.11% |
| 2025-11-06 | 3.75 | 3.77 | 0.00 | 0.00% | 3.75 | 3.79 | 206574 | 7777.85 | 0.95% |
| 2025-11-05 | 3.73 | 3.77 | 0.01 | 0.27% | 3.72 | 3.78 | 238423 | 8959.87 | 1.10% |
| 2025-11-04 | 3.85 | 3.76 | -0.09 | -2.34% | 3.73 | 3.85 | 334114 | 12629.54 | 1.54% |
| 2025-11-03 | 3.87 | 3.85 | -0.02 | -0.52% | 3.82 | 3.88 | 184159 | 7072.35 | 0.85% |
| 2025-10-31 | 3.83 | 3.87 | 0.05 | 1.31% | 3.83 | 3.89 | 205604 | 7927.75 | 0.95% |
| 2025-10-30 | 3.86 | 3.82 | -0.05 | -1.29% | 3.81 | 3.86 | 208227 | 7985.08 | 0.96% |
| 2025-10-29 | 3.86 | 3.87 | 0.00 | 0.00% | 3.79 | 3.87 | 287178 | 11009.97 | 1.32% |
| 2025-10-28 | 3.92 | 3.87 | -0.03 | -0.77% | 3.86 | 3.94 | 269331 | 10452.46 | 1.24% |
| 2025-10-27 | 3.93 | 3.90 | -0.02 | -0.51% | 3.85 | 3.95 | 345662 | 13422.49 | 1.59% |
| 2025-10-24 | 3.95 | 3.92 | -0.03 | -0.76% | 3.91 | 3.97 | 264340 | 10385.15 | 1.22% |
| 2025-10-23 | 4.01 | 3.95 | -0.08 | -1.99% | 3.91 | 4.01 | 318677 | 12548.30 | 1.47% |
| 2025-10-22 | 3.95 | 4.03 | 0.10 | 2.54% | 3.93 | 4.09 | 671039 | 26963.37 | 3.09% |
| 2025-10-21 | 3.86 | 3.93 | 0.05 | 1.29% | 3.84 | 3.97 | 336901 | 13154.47 | 1.55% |
| 2025-10-20 | 3.87 | 3.88 | 0.01 | 0.26% | 3.82 | 3.92 | 317388 | 12240.28 | 1.46% |
| 2025-10-17 | 3.85 | 3.87 | 0.03 | 0.78% | 3.83 | 3.93 | 373026 | 14462.92 | 1.72% |
| 2025-10-16 | 3.94 | 3.84 | -0.10 | -2.54% | 3.82 | 3.96 | 355892 | 13831.16 | 1.64% |
| 2025-10-15 | 3.72 | 3.94 | 0.21 | 5.63% | 3.71 | 3.95 | 658120 | 25517.39 | 3.03% |
| 2025-10-14 | 3.80 | 3.73 | -0.05 | -1.32% | 3.69 | 3.83 | 354433 | 13279.63 | 1.63% |
| 2025-10-13 | 3.63 | 3.78 | -0.02 | -0.53% | 3.62 | 3.80 | 350175 | 13024.74 | 1.61% |
深证大盘股票行情在线 K线走势图
能特科技(002102)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
