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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.59 | 17.82 | 17.56 | 17.81 | +1.18% | 0.58 | 0.75% |
| 2025-08-19 | 17.71 | 17.84 | 17.53 | 17.60 | -0.56% | 0.69 | 0.90% |
| 2025-08-18 | 17.80 | 17.94 | 17.64 | 17.70 | -0.50% | 0.97 | 1.24% |
| 2025-08-15 | 17.61 | 17.90 | 17.50 | 17.79 | +1.64% | 0.83 | 1.07% |
| 2025-08-14 | 17.79 | 17.84 | 17.47 | 17.50 | -0.95% | 0.75 | 0.98% |
| 2025-08-13 | 17.36 | 17.90 | 17.36 | 17.67 | +1.94% | 1.18 | 1.53% |
| 2025-08-12 | 17.21 | 17.47 | 17.19 | 17.33 | +0.69% | 0.65 | 0.86% |
| 2025-08-11 | 17.19 | 17.29 | 17.05 | 17.21 | +0.40% | 0.69 | 0.92% |
| 2025-08-08 | 17.13 | 17.21 | 17.02 | 17.15 | -0.17% | 0.44 | 0.59% |
| 2025-08-07 | 17.06 | 17.36 | 16.97 | 17.18 | +0.70% | 0.79 | 1.06% |
| 2025-08-06 | 17.00 | 17.18 | 16.93 | 17.06 | +0.41% | 0.51 | 0.69% |
| 2025-08-05 | 17.02 | 17.04 | 16.89 | 16.99 | +0.17% | 0.41 | 0.56% |
| 2025-08-04 | 16.91 | 17.03 | 16.82 | 16.96 | +0.53% | 0.46 | 0.62% |
| 2025-08-01 | 16.68 | 16.90 | 16.63 | 16.87 | +1.13% | 0.40 | 0.54% |
| 2025-07-31 | 16.85 | 16.92 | 16.63 | 16.68 | -1.29% | 0.52 | 0.71% |
| 2025-07-30 | 16.93 | 17.03 | 16.82 | 16.90 | -0.52% | 0.50 | 0.68% |
| 2025-07-29 | 17.11 | 17.13 | 16.86 | 16.99 | -0.69% | 0.45 | 0.61% |
| 2025-07-28 | 17.22 | 17.31 | 17.05 | 17.11 | -0.86% | 0.41 | 0.55% |
| 2025-07-25 | 17.17 | 17.47 | 17.12 | 17.25 | +0.69% | 0.53 | 0.71% |
| 2025-07-24 | 17.04 | 17.21 | 17.04 | 17.14 | +0.29% | 0.53 | 0.71% |