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 | 2.70 |
| 涨跌额/元 | 0.19 |
| 涨跌幅/% | 7.57 |
| 买入/元 | 2.70 |
| 卖出/元 | 2.71 |
| 昨收/元 | 2.51 |
| 今开/元 | 2.58 |
| 最高/元 | 2.74 |
| 最低/元 | 2.55 |
| 成交量/手 | 859861.10 |
| 成交额/万 | 22739.12 |
| 股净值/元 | 27.50 |
| 市净率 | 1.72 |
| 总市值/万 | 711135.80 |
| 流通值/万 | 629398.28 |
| 换手率/% | 3.69 |
| 入市日期 | 2006-12-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 2.58 | 2.70 | 0.19 | 7.57 | 859861.10 | 22739.12 | 3.69 |
| 2024-09-27 | 2.48 | 2.51 | 0.07 | 2.87 | 571069.03 | 14255.30 | 2.45 |
| 2024-09-26 | 2.36 | 2.44 | 0.06 | 2.52 | 275329.00 | 6610.22 | 1.18 |
| 2024-09-25 | 2.36 | 2.38 | 0.02 | 0.85 | 321605.00 | 7725.21 | 1.38 |
| 2024-09-24 | 2.26 | 2.36 | 0.11 | 4.89 | 320262.00 | 7439.48 | 1.37 |
| 2024-09-23 | 2.26 | 2.25 | 0.00 | 0.00 | 137507.00 | 3085.49 | 0.59 |
| 2024-09-20 | 2.30 | 2.25 | -0.06 | -2.60 | 172114.37 | 3885.25 | 0.74 |
| 2024-09-19 | 2.24 | 2.31 | 0.08 | 3.59 | 252744.00 | 5785.80 | 1.08 |
| 2024-09-18 | 2.28 | 2.23 | -0.06 | -2.62 | 188253.03 | 4248.31 | 0.81 |
| 2024-09-13 | 2.33 | 2.29 | -0.04 | -1.72 | 188149.00 | 4350.20 | 0.81 |
| 2024-09-12 | 2.33 | 2.33 | 0.00 | 0.00 | 154428.00 | 3619.19 | 0.66 |
| 2024-09-11 | 2.36 | 2.33 | -0.03 | -1.27 | 132303.00 | 3102.85 | 0.57 |
| 2024-09-10 | 2.36 | 2.36 | -0.01 | -0.42 | 119224.00 | 2809.64 | 0.51 |
| 2024-09-09 | 2.36 | 2.37 | 0.01 | 0.42 | 147230.00 | 3484.35 | 0.63 |
| 2024-09-06 | 2.40 | 2.36 | -0.04 | -1.67 | 147983.00 | 3522.04 | 0.63 |
| 2024-09-05 | 2.39 | 2.40 | 0.02 | 0.84 | 157829.00 | 3792.75 | 0.68 |
| 2024-09-04 | 2.38 | 2.38 | -0.03 | -1.25 | 166994.00 | 3986.60 | 0.72 |
| 2024-09-03 | 2.41 | 2.41 | -0.01 | -0.41 | 192482.00 | 4638.28 | 0.83 |
| 2024-09-02 | 2.46 | 2.42 | -0.04 | -1.63 | 207315.00 | 5069.90 | 0.89 |
| 2024-08-30 | 2.44 | 2.46 | 0.00 | 0.00 | 336496.00 | 8323.08 | 1.44 |
| 2024-08-29 | 2.46 | 2.46 | -0.03 | -1.21 | 351121.00 | 8638.95 | 1.51 |
| 2024-08-28 | 2.47 | 2.49 | 0.03 | 1.22 | 330482.00 | 8141.25 | 1.42 |
| 2024-08-27 | 2.54 | 2.46 | -0.10 | -3.91 | 330494.00 | 8246.15 | 1.42 |
| 2024-08-26 | 2.53 | 2.56 | 0.01 | 0.39 | 308949.00 | 7899.78 | 1.33 |
| 2024-08-23 | 2.62 | 2.55 | -0.09 | -3.41 | 441600.03 | 11355.28 | 1.89 |
| 2024-08-22 | 2.80 | 2.64 | -0.11 | -4.00 | 539516.00 | 14533.57 | 2.31 |
| 2024-08-21 | 2.77 | 2.75 | -0.05 | -1.79 | 481988.00 | 13355.69 | 2.07 |
| 2024-08-20 | 2.84 | 2.80 | -0.04 | -1.41 | 709982.00 | 20305.33 | 3.05 |
| 2024-08-19 | 2.75 | 2.84 | 0.02 | 0.71 | 827787.00 | 23215.36 | 3.55 |
| 2024-08-16 | 2.70 | 2.82 | 0.07 | 2.55 | 768018.68 | 21567.75 | 3.29 |
| 2024-08-15 | 2.66 | 2.75 | 0.09 | 3.38 | 703269.62 | 19142.31 | 3.02 |
| 2024-08-14 | 2.77 | 2.66 | -0.10 | -3.62 | 720164.01 | 19431.97 | 3.09 |
| 2024-08-13 | 2.83 | 2.76 | -0.15 | -5.16 | 1241443.11 | 34474.39 | 5.33 |
| 2024-08-12 | 3.23 | 2.91 | -0.32 | -9.91 | 1685723.00 | 50418.97 | 7.23 |
| 2024-08-09 | 3.39 | 3.23 | 0.15 | 4.87 | 2954130.16 | 95955.16 | 12.67 |
| 2024-08-08 | 3.08 | 3.08 | 0.28 | 10.00 | 440321.57 | 13561.90 | 1.89 |
| 2024-08-07 | 2.69 | 2.80 | 0.07 | 2.56 | 801529.03 | 22149.93 | 3.44 |
| 2024-08-06 | 2.73 | 2.73 | 0.06 | 2.25 | 745301.00 | 20367.40 | 3.20 |
| 2024-08-05 | 2.95 | 2.67 | -0.16 | -5.65 | 1382063.28 | 38929.28 | 5.93 |
| 2024-08-02 | 2.62 | 2.83 | 0.21 | 8.02 | 1638701.02 | 45935.30 | 7.03 |
| 2024-08-01 | 2.60 | 2.62 | 0.05 | 1.95 | 644040.03 | 17056.51 | 2.76 |
| 2024-07-31 | 2.44 | 2.57 | 0.10 | 4.05 | 424385.10 | 10768.61 | 1.82 |
| 2024-07-30 | 2.58 | 2.47 | 0.02 | 0.82 | 293798.75 | 7348.91 | 1.26 |
| 2024-07-29 | 2.46 | 2.45 | -0.01 | -0.41 | 107614.07 | 2627.37 | 0.46 |
| 2024-07-26 | 2.43 | 2.46 | 0.04 | 1.65 | 138412.00 | 3413.43 | 0.59 |
| 2024-07-25 | 2.45 | 2.42 | -0.04 | -1.63 | 164219.00 | 3973.89 | 0.70 |
| 2024-07-24 | 2.46 | 2.46 | -0.01 | -0.41 | 181293.00 | 4476.37 | 0.78 |
| 2024-07-23 | 2.52 | 2.47 | -0.05 | -1.98 | 196611.00 | 4962.55 | 0.84 |
| 2024-07-22 | 2.55 | 2.52 | -0.05 | -1.95 | 253636.46 | 6431.22 | 1.09 |
| 2024-07-19 | 2.57 | 2.57 | 0.09 | 3.63 | 467661.30 | 11988.76 | 2.01 |
| 2024-07-18 | 2.38 | 2.48 | 0.08 | 3.33 | 334273.03 | 8182.36 | 1.43 |
| 2024-07-17 | 2.40 | 2.40 | 0.01 | 0.42 | 113796.00 | 2740.00 | 0.49 |
| 2024-07-16 | 2.42 | 2.39 | -0.03 | -1.24 | 96670.00 | 2311.55 | 0.41 |
| 2024-07-15 | 2.40 | 2.42 | -0.01 | -0.41 | 145958.00 | 3508.22 | 0.63 |
| 2024-07-12 | 2.41 | 2.43 | 0.02 | 0.83 | 146174.00 | 3540.61 | 0.63 |
| 2024-07-11 | 2.40 | 2.41 | 0.06 | 2.55 | 196334.00 | 4708.39 | 0.84 |
| 2024-07-10 | 2.39 | 2.35 | -0.08 | -3.29 | 206744.00 | 4891.86 | 0.89 |
| 2024-07-09 | 2.35 | 2.43 | 0.07 | 2.97 | 283591.30 | 6820.08 | 1.22 |
| 2024-07-08 | 2.51 | 2.36 | -0.12 | -4.84 | 328380.18 | 7877.02 | 1.41 |
| 2024-07-05 | 2.46 | 2.48 | 0.01 | 0.41 | 247888.00 | 6102.81 | 1.06 |
| 2024-07-04 | 2.57 | 2.47 | -0.10 | -3.89 | 434945.00 | 10895.85 | 1.87 |
| 2024-07-03 | 2.57 | 2.57 | -0.06 | -2.28 | 765926.23 | 19933.52 | 3.29 |
| 2024-07-02 | 2.42 | 2.63 | 0.24 | 10.04 | 896536.17 | 23166.34 | 3.85 |
| 2024-07-01 | 2.33 | 2.39 | 0.06 | 2.58 | 126091.28 | 2976.29 | 0.54 |
| 2024-06-28 | 2.35 | 2.33 | -0.02 | -0.85 | 88052.00 | 2071.90 | 0.38 |
| 2024-06-27 | 2.40 | 2.35 | -0.06 | -2.49 | 86415.00 | 2048.08 | 0.37 |
| 2024-06-26 | 2.38 | 2.41 | 0.00 | 0.00 | 97556.53 | 2324.20 | 0.42 |
| 2024-06-25 | 2.39 | 2.41 | 0.05 | 2.12 | 141280.69 | 3402.45 | 0.61 |
| 2024-06-24 | 2.42 | 2.36 | -0.07 | -2.88 | 123428.00 | 2937.53 | 0.53 |
| 2024-06-21 | 2.40 | 2.43 | 0.02 | 0.83 | 88014.03 | 2146.10 | 0.38 |
| 2024-06-20 | 2.44 | 2.41 | -0.04 | -1.63 | 81832.00 | 1985.84 | 0.35 |
| 2024-06-19 | 2.49 | 2.45 | -0.04 | -1.61 | 64478.00 | 1588.12 | 0.28 |
| 2024-06-18 | 2.47 | 2.49 | 0.01 | 0.40 | 88656.00 | 2195.10 | 0.38 |
| 2024-06-17 | 2.45 | 2.48 | 0.03 | 1.22 | 161221.12 | 3985.42 | 0.69 |
| 2024-06-14 | 2.35 | 2.45 | 0.10 | 4.26 | 207979.55 | 5038.77 | 0.89 |
| 2024-06-13 | 2.36 | 2.35 | -0.02 | -0.84 | 98948.68 | 2321.21 | 0.42 |
| 2024-06-12 | 2.34 | 2.37 | 0.02 | 0.85 | 91059.00 | 2153.35 | 0.39 |
| 2024-06-11 | 2.35 | 2.35 | -0.02 | -0.84 | 96267.22 | 2265.76 | 0.41 |
| 2024-06-07 | 2.32 | 2.37 | 0.07 | 3.04 | 175936.31 | 4133.79 | 0.75 |
| 2024-06-06 | 2.39 | 2.30 | -0.09 | -3.77 | 218489.50 | 5116.27 | 0.94 |
| 2024-06-05 | 2.51 | 2.39 | -0.13 | -5.16 | 189077.00 | 4600.31 | 0.81 |
| 2024-06-04 | 2.52 | 2.52 | 0.01 | 0.40 | 88059.00 | 2214.47 | 0.38 |
| 2024-06-03 | 2.58 | 2.51 | -0.08 | -3.09 | 150972.30 | 3819.47 | 0.65 |
| 2024-05-31 | 2.59 | 2.59 | 0.01 | 0.39 | 68990.00 | 1786.46 | 0.30 |
| 2024-05-30 | 2.61 | 2.58 | -0.05 | -1.90 | 132162.60 | 3434.00 | 0.57 |
| 2024-05-29 | 2.65 | 2.63 | -0.03 | -1.13 | 135982.00 | 3585.17 | 0.58 |
| 2024-05-28 | 2.70 | 2.66 | -0.06 | -2.21 | 130791.00 | 3503.34 | 0.56 |
| 2024-05-27 | 2.70 | 2.72 | 0.04 | 1.49 | 284781.00 | 7594.81 | 1.22 |
| 2024-05-24 | 2.70 | 2.68 | -0.02 | -0.74 | 218507.00 | 5886.25 | 0.94 |
| 2024-05-23 | 2.67 | 2.70 | 0.01 | 0.37 | 325439.00 | 8773.73 | 1.40 |
| 2024-05-22 | 2.64 | 2.69 | 0.07 | 2.67 | 390344.09 | 10476.77 | 1.67 |
| 2024-05-21 | 2.63 | 2.62 | -0.02 | -0.76 | 171728.00 | 4444.45 | 0.74 |
| 2024-05-20 | 2.59 | 2.64 | 0.06 | 2.33 | 207369.00 | 5475.13 | 0.89 |
| 2024-05-17 | 2.60 | 2.58 | -0.03 | -1.15 | 164334.03 | 4230.50 | 0.70 |
| 2024-05-16 | 2.63 | 2.61 | -0.01 | -0.38 | 172324.00 | 4500.00 | 0.74 |
| 2024-05-15 | 2.62 | 2.62 | 0.00 | 0.00 | 140998.00 | 3714.90 | 0.60 |
| 2024-05-14 | 2.64 | 2.62 | -0.01 | -0.38 | 179077.28 | 4720.24 | 0.77 |
| 2024-05-13 | 2.70 | 2.63 | -0.10 | -3.66 | 321347.00 | 8518.40 | 1.38 |
| 2024-05-10 | 2.76 | 2.73 | -0.01 | -0.37 | 396504.00 | 11064.08 | 1.70 |
| 2024-05-09 | 2.74 | 2.74 | -0.01 | -0.36 | 228361.03 | 6282.07 | 0.98 |
日K线
周K线
月K线
