控制台 登录/注册

ST能特

sz002102 股票

日线行情数据 · 由 股票数据API服务平台 提供查询接口

最新收盘（2026-10-14）
2.52
涨跌幅
-0.40%
成交量
5,988,400 股
成交额
15,192,843 元
换手率
0.29%
近30日收盘走势

近30个交易日日线行情

日期 开盘收盘最高最低 涨跌幅成交量(股)成交额(元)换手率(%)
2026-10-14 2.53 2.52 2.57 2.50 -0.40% 5,988,400 15,192,843 0.29
2026-10-13 2.47 2.53 2.57 2.42 +2.02% 11,823,600 29,349,568 0.57
2026-10-12 2.55 2.48 2.59 2.47 -2.36% 8,565,800 21,674,836 0.41
2026-10-09 2.56 2.54 2.56 2.51 -0.39% 7,071,700 17,954,198 0.34
2026-10-08 2.60 2.55 2.61 2.55 -1.92% 7,106,000 18,263,080 0.34
2026-09-30 2.55 2.60 2.61 2.54 +1.96% 6,708,700 17,332,898 0.32
2026-09-29 2.53 2.55 2.57 2.53 -0.39% 6,521,300 16,644,596 0.32
2026-09-28 2.65 2.56 2.65 2.53 -3.40% 13,902,200 35,822,236 0.67
2026-09-24 2.70 2.65 2.71 2.65 -2.21% 8,230,400 21,962,304 0.40
2026-09-23 2.76 2.71 2.80 2.71 -1.81% 9,561,000 26,268,326 0.46
2026-09-22 2.83 2.76 2.83 2.76 -2.47% 11,954,800 33,307,364 0.58
2026-09-21 2.71 2.83 2.84 2.68 +4.43% 18,205,600 50,743,244 0.88
2026-09-18 2.72 2.71 2.75 2.68 -0.37% 9,233,900 24,978,780 0.45
2026-09-17 2.64 2.72 2.73 2.61 +3.42% 14,686,100 39,478,212 0.71
2026-09-16 2.64 2.63 2.71 2.63 -1.50% 15,192,400 40,407,940 0.73
2026-09-15 2.67 2.67 2.70 2.63 +0.00% 11,781,400 31,464,226 0.57
2026-09-14 2.71 2.67 2.72 2.61 -1.48% 18,462,800 49,262,212 0.89
2026-09-11 2.67 2.71 2.73 2.64 +1.12% 21,517,700 57,778,960 1.04
2026-09-10 2.71 2.68 2.80 2.63 -1.11% 29,763,500 80,392,136 1.44
2026-09-09 2.57 2.71 2.75 2.57 +5.45% 32,579,900 87,041,656 1.57
2026-09-08 2.50 2.57 2.60 2.49 +4.05% 25,537,900 65,592,756 1.23
2026-09-07 2.41 2.47 2.48 2.33 +2.07% 12,900,300 31,440,344 0.62
2026-09-04 2.42 2.42 2.45 2.40 +0.41% 10,499,000 25,447,312 0.51
2026-09-03 2.44 2.41 2.48 2.40 -0.82% 13,543,900 33,104,964 0.65
2026-09-02 2.38 2.43 2.44 2.35 +2.10% 13,830,100 33,212,406 0.67
2026-09-01 2.36 2.38 2.39 2.35 +0.42% 10,257,500 24,367,932 0.50
2026-08-31 2.36 2.37 2.38 2.32 +0.85% 11,424,100 26,839,560 0.55
2026-08-28 2.34 2.35 2.37 2.31 +0.86% 10,774,300 25,218,996 0.52
2026-08-27 2.35 2.33 2.38 2.32 -0.43% 13,804,700 32,440,286 0.67
2026-08-26 2.25 2.34 2.35 2.25 +3.54% 20,547,500 47,672,912 0.99
需要全历史数据与程序化访问？ 查看 ST能特 日线数据API接口文档， 注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002102 获取全部历史日线。