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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.28 | 17.30 | 17.06 | 17.09 | -0.97% | 0.58 | 0.77% |
| 2025-07-22 | 17.14 | 17.27 | 17.08 | 17.25 | +0.34% | 0.48 | 0.65% |
| 2025-07-21 | 17.08 | 17.23 | 17.02 | 17.19 | +0.69% | 0.72 | 0.96% |
| 2025-07-18 | 16.70 | 17.11 | 16.63 | 17.08 | +2.43% | 0.98 | 1.33% |
| 2025-07-17 | 16.81 | 16.90 | 16.61 | 16.67 | -0.94% | 0.68 | 0.93% |
| 2025-07-16 | 17.10 | 17.16 | 16.77 | 16.83 | -0.76% | 0.62 | 0.84% |
| 2025-07-15 | 17.08 | 17.20 | 16.93 | 16.96 | -1.04% | 0.53 | 0.71% |
| 2025-07-14 | 16.97 | 17.21 | 16.96 | 17.14 | +0.99% | 0.48 | 0.64% |
| 2025-07-11 | 16.90 | 17.00 | 16.78 | 16.97 | +0.70% | 0.54 | 0.73% |
| 2025-07-10 | 16.66 | 16.91 | 16.61 | 16.85 | +0.81% | 0.58 | 0.78% |
| 2025-07-09 | 16.80 | 17.00 | 16.61 | 16.71 | -0.64% | 0.91 | 1.22% |
| 2025-07-08 | 16.78 | 16.90 | 16.73 | 16.82 | +0.17% | 0.51 | 0.68% |
| 2025-07-07 | 16.65 | 16.79 | 16.59 | 16.79 | +1.05% | 0.50 | 0.68% |
| 2025-07-04 | 16.64 | 16.95 | 16.55 | 16.62 | +0.06% | 0.75 | 1.01% |
| 2025-07-03 | 16.62 | 16.66 | 16.52 | 16.61 | +0.29% | 0.36 | 0.49% |
| 2025-07-02 | 16.41 | 16.71 | 16.36 | 16.56 | +0.89% | 0.59 | 0.80% |
| 2025-07-01 | 16.35 | 16.49 | 16.23 | 16.41 | +0.60% | 0.65 | 0.90% |
| 2025-06-30 | 16.43 | 16.45 | 16.30 | 16.31 | 0.00% | 0.49 | 0.67% |
| 2025-06-27 | 16.30 | 16.46 | 16.30 | 16.31 | +0.06% | 0.29 | 0.40% |
| 2025-06-26 | 16.42 | 16.42 | 16.26 | 16.30 | -0.71% | 0.34 | 0.47% |