旺能环境 sz.002034
21.10
-0.38%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 21.05 | 21.50 | 20.68 | 21.10 | -0.38% | 4.34 | 4.07% |
| 2026-05-22 | 21.43 | 21.59 | 19.76 | 21.18 | 0.00% | 6.32 | 6.03% |
| 2026-05-21 | 22.39 | 23.20 | 21.13 | 21.18 | -6.32% | 5.91 | 5.30% |
| 2026-05-20 | 22.67 | 22.81 | 21.72 | 22.61 | -0.35% | 5.01 | 4.45% |
| 2026-05-19 | 22.88 | 23.06 | 22.00 | 22.69 | -0.83% | 6.15 | 5.43% |
| 2026-05-18 | 23.19 | 23.50 | 22.20 | 22.88 | -0.65% | 7.65 | 6.60% |
| 2026-05-15 | 22.46 | 23.80 | 21.89 | 23.03 | +4.63% | 12.56 | 10.83% |
| 2026-05-14 | 21.51 | 22.70 | 21.36 | 22.01 | +2.52% | 11.00 | 9.80% |
| 2026-05-13 | 19.66 | 21.47 | 19.55 | 21.47 | +9.99% | 10.23 | 9.77% |
| 2026-05-12 | 18.85 | 19.65 | 18.61 | 19.52 | +3.12% | 5.39 | 5.66% |
| 2026-05-11 | 18.58 | 19.17 | 18.53 | 18.93 | +3.05% | 4.61 | 4.93% |
| 2026-05-08 | 18.38 | 18.85 | 18.20 | 18.37 | +0.33% | 3.40 | 3.76% |
| 2026-05-07 | 18.31 | 19.19 | 18.19 | 18.31 | +1.44% | 4.14 | 4.56% |
| 2026-05-06 | 17.49 | 18.26 | 17.30 | 18.05 | +3.20% | 3.92 | 4.53% |
| 2026-04-30 | 17.72 | 17.98 | 17.39 | 17.49 | -1.13% | 2.66 | 3.17% |
| 2026-04-29 | 17.86 | 18.03 | 17.50 | 17.69 | -0.95% | 2.68 | 3.17% |
| 2026-04-28 | 17.40 | 18.05 | 16.99 | 17.86 | +1.53% | 3.57 | 4.36% |
| 2026-04-27 | 17.08 | 17.92 | 16.72 | 17.59 | +2.33% | 4.29 | 5.30% |
| 2026-04-24 | 17.32 | 17.90 | 17.07 | 17.19 | -5.81% | 5.16 | 6.56% |
| 2026-04-23 | 18.84 | 19.21 | 18.25 | 18.25 | -3.13% | 3.29 | 3.91% |