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 |
|---|
| 2025-08-01 | 4.02 | 4.03 | -0.01 | -0.25% | 4.02 | 4.08 | 371677 | 15005.25 | 1.60% |
| 2025-07-31 | 4.05 | 4.04 | -0.03 | -0.74% | 4.02 | 4.08 | 520786 | 21069.40 | 2.24% |
| 2025-07-30 | 4.15 | 4.07 | -0.11 | -2.63% | 4.04 | 4.17 | 858893 | 35201.87 | 3.69% |
| 2025-07-29 | 4.17 | 4.18 | -0.01 | -0.24% | 4.13 | 4.21 | 622247 | 25907.12 | 2.67% |
| 2025-07-28 | 4.21 | 4.19 | -0.06 | -1.41% | 4.17 | 4.26 | 810513 | 34156.65 | 3.48% |
| 2025-07-25 | 4.17 | 4.25 | 0.12 | 2.91% | 4.13 | 4.28 | 1121546 | 47409.92 | 4.81% |
| 2025-07-24 | 4.10 | 4.13 | 0.04 | 0.98% | 4.08 | 4.19 | 696544 | 28806.92 | 2.99% |
| 2025-07-23 | 4.00 | 4.09 | 0.07 | 1.74% | 4.00 | 4.26 | 1139942 | 47021.48 | 4.89% |
| 2025-07-22 | 4.07 | 4.02 | -0.08 | -1.95% | 3.93 | 4.07 | 989182 | 39502.71 | 4.25% |
| 2025-07-21 | 4.07 | 4.10 | 0.07 | 1.74% | 4.02 | 4.13 | 963292 | 39215.14 | 4.13% |
| 2025-07-18 | 4.10 | 4.03 | -0.08 | -1.95% | 3.97 | 4.12 | 945170 | 38176.77 | 4.06% |
| 2025-07-17 | 4.08 | 4.11 | 0.02 | 0.49% | 4.01 | 4.17 | 1019295 | 41433.15 | 4.37% |
| 2025-07-16 | 3.95 | 4.09 | 0.18 | 4.60% | 3.94 | 4.16 | 1478488 | 59811.36 | 6.35% |
| 2025-07-15 | 3.88 | 3.91 | -0.02 | -0.51% | 3.73 | 3.94 | 1222779 | 47110.64 | 5.25% |
| 2025-07-14 | 3.84 | 3.93 | 0.08 | 2.08% | 3.82 | 3.95 | 867032 | 33714.79 | 3.72% |
| 2025-07-11 | 3.82 | 3.85 | 0.02 | 0.52% | 3.77 | 3.88 | 789063 | 30110.83 | 3.39% |
| 2025-07-10 | 3.76 | 3.83 | 0.05 | 1.32% | 3.69 | 3.83 | 871250 | 32941.88 | 3.74% |
| 2025-07-09 | 3.75 | 3.78 | 0.03 | 0.80% | 3.74 | 3.90 | 1059036 | 40229.73 | 4.55% |
| 2025-07-08 | 3.66 | 3.75 | 0.08 | 2.18% | 3.63 | 3.81 | 1060362 | 39331.05 | 4.55% |
| 2025-07-07 | 3.64 | 3.67 | 0.03 | 0.82% | 3.61 | 3.73 | 1061484 | 38902.33 | 4.56% |
| 2025-07-04 | 3.59 | 3.64 | 0.03 | 0.83% | 3.59 | 3.70 | 1414209 | 51487.75 | 6.07% |
| 2025-07-03 | 3.57 | 3.61 | 0.14 | 4.03% | 3.57 | 3.79 | 1828557 | 66814.74 | 7.85% |
| 2025-07-02 | 3.55 | 3.47 | -0.01 | -0.29% | 3.44 | 3.62 | 2216294 | 77947.81 | 9.51% |
| 2025-07-01 | 3.18 | 3.48 | 0.32 | 10.13% | 3.17 | 3.48 | 1094857 | 36949.14 | 4.70% |
| 2025-06-30 | 3.15 | 3.16 | 0.04 | 1.28% | 3.12 | 3.18 | 305267 | 9624.54 | 1.31% |
| 2025-06-27 | 3.11 | 3.12 | 0.01 | 0.32% | 3.08 | 3.17 | 434728 | 13600.75 | 1.87% |
| 2025-06-26 | 3.16 | 3.11 | -0.05 | -1.58% | 3.10 | 3.18 | 237843 | 7441.82 | 1.02% |
| 2025-06-25 | 3.17 | 3.16 | 0.00 | 0.00% | 3.13 | 3.18 | 283749 | 8941.28 | 1.22% |
| 2025-06-24 | 3.10 | 3.16 | 0.06 | 1.94% | 3.09 | 3.21 | 440904 | 13940.41 | 1.89% |
| 2025-06-23 | 3.05 | 3.10 | 0.06 | 1.97% | 3.02 | 3.11 | 301151 | 9255.71 | 1.29% |
| 2025-06-20 | 3.07 | 3.04 | -0.03 | -0.98% | 3.04 | 3.11 | 240214 | 7346.49 | 1.03% |
| 2025-06-19 | 3.12 | 3.07 | -0.05 | -1.60% | 3.06 | 3.14 | 292435 | 9064.44 | 1.26% |
| 2025-06-18 | 3.15 | 3.12 | -0.03 | -0.95% | 3.10 | 3.17 | 233978 | 7303.23 | 1.00% |
| 2025-06-17 | 3.21 | 3.15 | -0.06 | -1.87% | 3.12 | 3.24 | 446752 | 14114.54 | 1.92% |
| 2025-06-16 | 3.18 | 3.21 | 0.05 | 1.58% | 3.18 | 3.30 | 637274 | 20649.65 | 2.74% |
| 2025-06-13 | 3.26 | 3.16 | -0.11 | -3.36% | 3.15 | 3.27 | 504676 | 16153.04 | 2.17% |
| 2025-06-12 | 3.28 | 3.27 | -0.03 | -0.91% | 3.26 | 3.31 | 327493 | 10747.41 | 1.41% |
| 2025-06-11 | 3.28 | 3.30 | 0.01 | 0.30% | 3.26 | 3.31 | 342919 | 11271.79 | 1.47% |
| 2025-06-10 | 3.34 | 3.29 | -0.06 | -1.79% | 3.26 | 3.37 | 476416 | 15765.09 | 2.04% |
| 2025-06-09 | 3.27 | 3.35 | 0.07 | 2.13% | 3.24 | 3.37 | 460354 | 15293.51 | 1.98% |
| 2025-06-06 | 3.30 | 3.28 | -0.02 | -0.61% | 3.25 | 3.34 | 366984 | 12074.41 | 1.58% |
| 2025-06-05 | 3.39 | 3.30 | -0.07 | -2.08% | 3.28 | 3.40 | 459631 | 15272.96 | 1.97% |
| 2025-06-04 | 3.24 | 3.37 | 0.13 | 4.01% | 3.22 | 3.38 | 697260 | 23179.49 | 2.99% |
| 2025-06-03 | 3.20 | 3.24 | 0.01 | 0.31% | 3.16 | 3.24 | 443072 | 14237.61 | 1.90% |
| 2025-05-30 | 3.25 | 3.23 | -0.03 | -0.92% | 3.22 | 3.28 | 336227 | 10906.23 | 1.44% |
| 2025-05-29 | 3.20 | 3.26 | 0.06 | 1.88% | 3.16 | 3.32 | 698153 | 22708.77 | 3.00% |
| 2025-05-28 | 3.22 | 3.20 | -0.03 | -0.93% | 3.17 | 3.24 | 500950 | 16052.37 | 2.15% |
| 2025-05-27 | 3.25 | 3.23 | -0.02 | -0.62% | 3.19 | 3.28 | 470384 | 15189.84 | 2.02% |
| 2025-05-26 | 3.15 | 3.25 | 0.12 | 3.83% | 3.10 | 3.26 | 816503 | 26184.11 | 3.50% |
| 2025-05-23 | 3.09 | 3.13 | 0.03 | 0.97% | 3.09 | 3.22 | 729502 | 23109.06 | 3.13% |
| 2025-05-22 | 3.16 | 3.10 | -0.06 | -1.90% | 3.09 | 3.17 | 527596 | 16496.60 | 2.26% |
| 2025-05-21 | 3.08 | 3.16 | 0.08 | 2.60% | 3.06 | 3.18 | 761845 | 23734.50 | 3.27% |
| 2025-05-20 | 3.00 | 3.08 | 0.09 | 3.01% | 2.98 | 3.12 | 740942 | 22669.15 | 3.18% |
| 2025-05-19 | 2.92 | 2.99 | 0.08 | 2.75% | 2.91 | 3.03 | 778186 | 23193.80 | 3.34% |
| 2025-05-16 | 2.84 | 2.91 | 0.06 | 2.11% | 2.82 | 2.91 | 515177 | 14843.59 | 2.21% |
| 2025-05-15 | 2.83 | 2.85 | 0.02 | 0.71% | 2.81 | 2.88 | 497198 | 14150.94 | 2.13% |
| 2025-05-14 | 2.83 | 2.83 | 0.00 | 0.00% | 2.77 | 2.84 | 364608 | 10225.15 | 1.56% |
| 2025-05-13 | 2.83 | 2.83 | 0.03 | 1.07% | 2.81 | 2.89 | 588690 | 16745.00 | 2.53% |
| 2025-05-12 | 2.81 | 2.80 | -0.02 | -0.71% | 2.78 | 2.83 | 349911 | 9784.80 | 1.50% |
| 2025-05-09 | 2.88 | 2.82 | -0.07 | -2.42% | 2.80 | 2.89 | 457849 | 12962.08 | 1.97% |
| 2025-05-08 | 2.90 | 2.89 | -0.02 | -0.69% | 2.88 | 2.93 | 424585 | 12284.39 | 1.82% |
| 2025-05-07 | 2.93 | 2.91 | 0.00 | 0.00% | 2.88 | 2.98 | 656820 | 19241.16 | 2.82% |
| 2025-05-06 | 2.88 | 2.91 | 0.04 | 1.39% | 2.86 | 2.92 | 669529 | 19315.21 | 2.87% |
| 2025-04-30 | 3.00 | 2.87 | -0.03 | -1.03% | 2.85 | 3.00 | 739028 | 21445.52 | 3.17% |
| 2025-04-29 | 2.84 | 2.90 | 0.06 | 2.11% | 2.83 | 2.90 | 494873 | 14237.74 | 2.12% |
| 2025-04-28 | 2.89 | 2.84 | -0.07 | -2.41% | 2.79 | 2.90 | 642972 | 18202.88 | 2.76% |
| 2025-04-25 | 2.87 | 2.91 | 0.03 | 1.04% | 2.84 | 2.94 | 522478 | 15109.62 | 2.24% |
| 2025-04-24 | 2.87 | 2.88 | 0.03 | 1.05% | 2.86 | 2.98 | 737788 | 21529.61 | 3.17% |
| 2025-04-23 | 2.86 | 2.85 | -0.02 | -0.70% | 2.83 | 2.91 | 518734 | 14844.05 | 2.23% |
| 2025-04-22 | 2.78 | 2.87 | 0.09 | 3.24% | 2.77 | 2.90 | 729443 | 20716.92 | 3.13% |
| 2025-04-21 | 2.72 | 2.78 | 0.06 | 2.21% | 2.67 | 2.81 | 502378 | 13874.67 | 2.16% |
| 2025-04-18 | 2.71 | 2.72 | 0.02 | 0.74% | 2.68 | 2.73 | 316558 | 8574.39 | 1.36% |
| 2025-04-17 | 2.69 | 2.70 | 0.00 | 0.00% | 2.67 | 2.74 | 352975 | 9565.60 | 1.52% |
| 2025-04-16 | 2.76 | 2.70 | -0.07 | -2.53% | 2.65 | 2.76 | 591758 | 15996.37 | 2.54% |
| 2025-04-15 | 2.79 | 2.77 | -0.03 | -1.07% | 2.74 | 2.83 | 746251 | 20722.53 | 3.20% |
| 2025-04-14 | 2.80 | 2.80 | 0.02 | 0.72% | 2.78 | 2.88 | 826848 | 23319.49 | 3.55% |
| 2025-04-11 | 2.72 | 2.78 | -0.03 | -1.07% | 2.69 | 2.85 | 1261580 | 34759.38 | 5.41% |
| 2025-04-10 | 2.75 | 2.81 | 0.16 | 6.04% | 2.63 | 2.91 | 2136135 | 58665.28 | 9.17% |
| 2025-04-09 | 2.65 | 2.65 | 0.24 | 9.96% | 2.65 | 2.65 | 217674 | 5768.35 | 0.93% |
| 2025-04-08 | 2.42 | 2.41 | -0.11 | -4.37% | 2.35 | 2.52 | 772740 | 18594.66 | 3.32% |
深证大盘股票行情在线 K线走势图
