能特科技(002102)股票信息
| 股票代码 | 002102 |
| 股票名称 | 能特科技 |
| 最新价/元 | 4.25 |
| 涨跌额/元 | 0.12 |
| 涨跌幅/% | 2.91 |
| 买入/元 | 4.25 |
| 卖出/元 | 4.26 |
| 昨收/元 | 4.13 |
| 今开/元 | 4.17 |
| 最高/元 | 4.28 |
| 最低/元 | 4.13 |
| 成交量/手 | 1121545.85 |
| 成交额/万 | 47409.92 |
| 股净值/元 | -19.03 |
| 市净率 | 3.30 |
| 总市值/万 | 1118846.71 |
| 流通值/万 | 990181.02 |
| 换手率/% | 4.81 |
| 入市日期 | 2006-12-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:10 |
能特科技(002102)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 4.17 | 4.25 | 0.12 | 2.91 | 1121545.85 | 47409.92 | 4.81 |
| 2025-07-24 | 4.10 | 4.13 | 0.04 | 0.98 | 696544.37 | 28806.92 | 2.99 |
| 2025-07-23 | 4.00 | 4.09 | 0.07 | 1.74 | 1139941.57 | 47021.48 | 4.89 |
| 2025-07-22 | 4.07 | 4.02 | -0.08 | -1.95 | 989182.20 | 39502.71 | 4.25 |
| 2025-07-21 | 4.07 | 4.10 | 0.07 | 1.74 | 963291.50 | 39215.14 | 4.13 |
| 2025-07-18 | 4.10 | 4.03 | -0.08 | -1.95 | 945170.09 | 38176.77 | 4.06 |
| 2025-07-17 | 4.08 | 4.11 | 0.02 | 0.49 | 1019294.77 | 41433.15 | 4.37 |
| 2025-07-16 | 3.95 | 4.09 | 0.18 | 4.60 | 1478488.47 | 59811.36 | 6.35 |
| 2025-07-15 | 3.88 | 3.91 | -0.02 | -0.51 | 1222779.06 | 47110.64 | 5.25 |
| 2025-07-14 | 3.84 | 3.93 | 0.08 | 2.08 | 867032.00 | 33714.79 | 3.72 |
| 2025-07-11 | 3.82 | 3.85 | 0.02 | 0.52 | 789063.03 | 30110.82 | 3.39 |
| 2025-07-10 | 3.76 | 3.83 | 0.05 | 1.32 | 871250.21 | 32941.87 | 3.74 |
| 2025-07-09 | 3.75 | 3.78 | 0.03 | 0.80 | 1059036.06 | 40229.73 | 4.55 |
| 2025-07-08 | 3.66 | 3.75 | 0.08 | 2.18 | 1060362.00 | 39331.05 | 4.55 |
| 2025-07-07 | 3.64 | 3.67 | 0.03 | 0.82 | 1061484.03 | 38902.33 | 4.56 |
| 2025-07-04 | 3.59 | 3.64 | 0.03 | 0.83 | 1414209.09 | 51487.75 | 6.07 |
| 2025-07-03 | 3.57 | 3.61 | 0.14 | 4.04 | 1828557.12 | 66814.75 | 7.85 |
| 2025-07-02 | 3.55 | 3.47 | -0.01 | -0.29 | 2216294.06 | 77947.82 | 9.51 |
| 2025-07-01 | 3.18 | 3.48 | 0.32 | 10.13 | 1094857.20 | 36949.14 | 4.70 |
| 2025-06-30 | 3.15 | 3.16 | 0.04 | 1.28 | 305267.12 | 9624.54 | 1.31 |
| 2025-06-27 | 3.11 | 3.12 | 0.01 | 0.32 | 434728.03 | 13600.75 | 1.87 |
| 2025-06-26 | 3.16 | 3.11 | -0.05 | -1.58 | 237843.03 | 7441.82 | 1.02 |
| 2025-06-25 | 3.17 | 3.16 | 0.00 | 0.00 | 283749.00 | 8941.27 | 1.22 |
| 2025-06-24 | 3.10 | 3.16 | 0.06 | 1.94 | 440904.00 | 13940.41 | 1.89 |
| 2025-06-23 | 3.05 | 3.10 | 0.06 | 1.97 | 301151.00 | 9255.72 | 1.29 |
| 2025-06-20 | 3.07 | 3.04 | -0.03 | -0.98 | 240214.12 | 7346.49 | 1.03 |
| 2025-06-19 | 3.12 | 3.07 | -0.05 | -1.60 | 292435.00 | 9064.44 | 1.26 |
| 2025-06-18 | 3.15 | 3.12 | -0.03 | -0.95 | 233977.87 | 7303.23 | 1.00 |
| 2025-06-17 | 3.21 | 3.15 | -0.06 | -1.87 | 446752.16 | 14114.54 | 1.92 |
| 2025-06-16 | 3.18 | 3.21 | 0.05 | 1.58 | 637274.00 | 20649.65 | 2.74 |
| 2025-06-13 | 3.26 | 3.16 | -0.11 | -3.36 | 504675.68 | 16153.04 | 2.17 |
| 2025-06-12 | 3.28 | 3.27 | -0.03 | -0.91 | 327493.00 | 10747.41 | 1.41 |
| 2025-06-11 | 3.28 | 3.30 | 0.01 | 0.30 | 342919.00 | 11271.79 | 1.47 |
| 2025-06-10 | 3.34 | 3.29 | -0.06 | -1.79 | 476416.00 | 15765.09 | 2.04 |
| 2025-06-09 | 3.27 | 3.35 | 0.07 | 2.13 | 460354.00 | 15293.51 | 1.98 |
| 2025-06-06 | 3.30 | 3.28 | -0.02 | -0.61 | 366984.09 | 12074.41 | 1.58 |
| 2025-06-05 | 3.39 | 3.30 | -0.07 | -2.08 | 459631.03 | 15272.96 | 1.97 |
| 2025-06-04 | 3.24 | 3.37 | 0.13 | 4.01 | 697260.03 | 23179.49 | 2.99 |
| 2025-06-03 | 3.20 | 3.24 | 0.01 | 0.31 | 443072.00 | 14237.61 | 1.90 |
| 2025-05-30 | 3.25 | 3.23 | -0.03 | -0.92 | 336227.00 | 10906.23 | 1.44 |
| 2025-05-29 | 3.20 | 3.26 | 0.06 | 1.88 | 698153.00 | 22708.77 | 3.00 |
| 2025-05-28 | 3.22 | 3.20 | -0.03 | -0.93 | 500950.00 | 16052.37 | 2.15 |
| 2025-05-27 | 3.25 | 3.23 | -0.02 | -0.62 | 470384.00 | 15189.85 | 2.02 |
| 2025-05-26 | 3.15 | 3.25 | 0.12 | 3.83 | 816503.43 | 26184.11 | 3.50 |
| 2025-05-23 | 3.09 | 3.13 | 0.03 | 0.97 | 729502.03 | 23109.06 | 3.13 |
| 2025-05-22 | 3.16 | 3.10 | -0.06 | -1.90 | 527595.87 | 16496.60 | 2.26 |
| 2025-05-21 | 3.08 | 3.16 | 0.08 | 2.60 | 761844.60 | 23734.50 | 3.27 |
| 2025-05-20 | 3.00 | 3.08 | 0.09 | 3.01 | 740941.65 | 22669.16 | 3.18 |
| 2025-05-19 | 2.92 | 2.99 | 0.08 | 2.75 | 778185.87 | 23193.80 | 3.34 |
| 2025-05-16 | 2.84 | 2.91 | 0.06 | 2.11 | 515177.00 | 14843.59 | 2.21 |
| 2025-05-15 | 2.83 | 2.85 | 0.02 | 0.71 | 497198.00 | 14150.94 | 2.13 |
| 2025-05-14 | 2.83 | 2.83 | 0.00 | 0.00 | 364608.00 | 10225.15 | 1.56 |
| 2025-05-13 | 2.83 | 2.83 | 0.03 | 1.07 | 588690.00 | 16745.00 | 2.53 |
| 2025-05-12 | 2.81 | 2.80 | -0.02 | -0.71 | 349911.00 | 9784.80 | 1.50 |
| 2025-05-09 | 2.88 | 2.82 | -0.07 | -2.42 | 457849.00 | 12962.08 | 1.97 |
| 2025-05-08 | 2.90 | 2.89 | -0.02 | -0.69 | 424585.00 | 12284.39 | 1.82 |
| 2025-05-07 | 2.93 | 2.91 | 0.00 | 0.00 | 656820.00 | 19241.16 | 2.82 |
| 2025-05-06 | 2.88 | 2.91 | 0.04 | 1.39 | 669529.00 | 19315.21 | 2.87 |
| 2025-04-30 | 3.00 | 2.87 | -0.03 | -1.03 | 739028.00 | 21445.52 | 3.17 |
| 2025-04-29 | 2.84 | 2.90 | 0.06 | 2.11 | 494873.30 | 14237.74 | 2.12 |
| 2025-04-28 | 2.89 | 2.84 | -0.07 | -2.41 | 642972.30 | 18202.88 | 2.76 |
| 2025-04-25 | 2.87 | 2.91 | 0.03 | 1.04 | 522478.00 | 15109.62 | 2.24 |
| 2025-04-24 | 2.87 | 2.88 | 0.03 | 1.05 | 737788.15 | 21529.61 | 3.17 |
| 2025-04-23 | 2.86 | 2.85 | -0.02 | -0.70 | 518734.00 | 14844.06 | 2.23 |
| 2025-04-22 | 2.78 | 2.87 | 0.09 | 3.24 | 729443.03 | 20716.93 | 3.13 |
| 2025-04-21 | 2.72 | 2.78 | 0.06 | 2.21 | 502378.00 | 13874.67 | 2.16 |
| 2025-04-18 | 2.71 | 2.72 | 0.02 | 0.74 | 316558.00 | 8574.39 | 1.36 |
| 2025-04-17 | 2.69 | 2.70 | 0.00 | 0.00 | 352974.99 | 9565.60 | 1.52 |
| 2025-04-16 | 2.76 | 2.70 | -0.07 | -2.53 | 591758.02 | 15996.37 | 2.54 |
| 2025-04-15 | 2.79 | 2.77 | -0.03 | -1.07 | 746250.63 | 20722.53 | 3.20 |
| 2025-04-14 | 2.80 | 2.80 | 0.02 | 0.72 | 826848.03 | 23319.49 | 3.55 |
| 2025-04-11 | 2.72 | 2.78 | -0.03 | -1.07 | 1261580.14 | 34759.38 | 5.41 |
| 2025-04-10 | 2.75 | 2.81 | 0.16 | 6.04 | 2136135.42 | 58665.28 | 9.17 |
| 2025-04-09 | 2.65 | 2.65 | 0.24 | 9.96 | 217673.63 | 5768.35 | 0.93 |
| 2025-04-08 | 2.42 | 2.41 | -0.11 | -4.37 | 772740.00 | 18594.66 | 3.32 |
| 2025-04-07 | 2.58 | 2.52 | -0.28 | -10.00 | 401849.00 | 10227.54 | 1.72 |
| 2025-04-03 | 3.01 | 2.80 | -0.25 | -8.20 | 1025256.55 | 29668.08 | 4.40 |
| 2025-04-02 | 3.06 | 3.05 | -0.02 | -0.65 | 509385.02 | 15349.21 | 2.19 |
| 2025-04-01 | 3.00 | 3.07 | 0.07 | 2.33 | 502917.67 | 15194.14 | 2.16 |
| 2025-03-31 | 3.07 | 3.00 | -0.08 | -2.60 | 416075.03 | 12548.66 | 1.79 |
| 2025-03-28 | 3.09 | 3.08 | -0.01 | -0.32 | 238349.33 | 7336.17 | 1.02 |
| 2025-03-27 | 3.09 | 3.09 | 0.00 | 0.00 | 200891.00 | 6191.92 | 0.86 |
| 2025-03-26 | 3.11 | 3.09 | -0.02 | -0.64 | 252169.09 | 7801.57 | 1.08 |
| 2025-03-25 | 3.12 | 3.11 | 0.02 | 0.65 | 277258.00 | 8654.36 | 1.19 |
| 2025-03-24 | 3.15 | 3.09 | -0.07 | -2.22 | 439686.00 | 13630.12 | 1.89 |
| 2025-03-21 | 3.19 | 3.16 | -0.04 | -1.25 | 352223.03 | 11229.64 | 1.51 |
| 2025-03-20 | 3.25 | 3.20 | -0.06 | -1.84 | 402488.03 | 12975.68 | 1.73 |
| 2025-03-19 | 3.23 | 3.26 | 0.02 | 0.62 | 424186.00 | 13663.16 | 1.82 |
| 2025-03-18 | 3.28 | 3.24 | -0.03 | -0.92 | 337373.60 | 10970.03 | 1.45 |
| 2025-03-17 | 3.32 | 3.27 | -0.07 | -2.10 | 484974.00 | 15888.51 | 2.08 |
| 2025-03-14 | 3.30 | 3.34 | 0.00 | 0.00 | 507403.03 | 16928.13 | 2.18 |
| 2025-03-13 | 3.41 | 3.34 | -0.08 | -2.34 | 839971.00 | 27922.04 | 3.61 |
| 2025-03-12 | 3.44 | 3.42 | -0.02 | -0.58 | 793824.63 | 27543.77 | 3.41 |
| 2025-03-11 | 3.42 | 3.44 | -0.01 | -0.29 | 773950.15 | 26448.15 | 3.32 |
| 2025-03-10 | 3.50 | 3.45 | 0.01 | 0.29 | 884892.03 | 30367.76 | 3.80 |
| 2025-03-07 | 3.27 | 3.44 | 0.17 | 5.20 | 1313015.83 | 44445.97 | 5.64 |
| 2025-03-06 | 3.21 | 3.27 | 0.05 | 1.55 | 815012.66 | 26590.47 | 3.50 |
| 2025-03-05 | 3.11 | 3.22 | 0.12 | 3.87 | 897018.06 | 28610.79 | 3.85 |
| 2025-03-04 | 3.12 | 3.10 | -0.04 | -1.27 | 478916.03 | 14832.68 | 2.06 |
| 2025-03-03 | 3.11 | 3.14 | 0.03 | 0.97 | 626978.00 | 19520.28 | 2.69 |
日K线
周K线
月K线
