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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.29 | 16.47 | 16.20 | 16.42 | +0.84% | 0.41 | 0.57% |
| 2025-06-24 | 16.07 | 16.30 | 16.07 | 16.29 | +1.39% | 0.41 | 0.56% |
| 2025-06-23 | 15.94 | 16.10 | 15.90 | 16.06 | +0.43% | 0.42 | 0.59% |
| 2025-06-20 | 16.00 | 16.18 | 15.94 | 15.99 | +0.12% | 0.36 | 0.51% |
| 2025-06-19 | 16.30 | 16.32 | 15.94 | 15.97 | -2.26% | 0.54 | 0.76% |
| 2025-06-18 | 16.29 | 16.36 | 16.11 | 16.34 | +0.36% | 0.39 | 0.53% |
| 2025-06-17 | 16.23 | 16.45 | 16.19 | 16.29 | +0.06% | 0.57 | 0.79% |
| 2025-06-16 | 16.44 | 16.56 | 16.11 | 16.28 | -1.00% | 1.02 | 1.42% |
| 2025-06-13 | 16.61 | 16.76 | 16.40 | 16.44 | -1.34% | 1.27 | 1.72% |
| 2025-06-12 | 16.70 | 16.80 | 16.53 | 16.66 | -0.12% | 0.59 | 0.80% |
| 2025-06-11 | 16.81 | 16.91 | 16.63 | 16.68 | -0.75% | 0.69 | 0.93% |
| 2025-06-10 | 17.10 | 17.17 | 16.69 | 16.81 | -1.70% | 0.53 | 0.70% |
| 2025-06-09 | 17.04 | 17.16 | 16.96 | 17.10 | +0.63% | 0.71 | 0.94% |
| 2025-06-06 | 16.99 | 17.25 | 16.90 | 16.99 | 0.00% | 0.35 | 0.47% |
| 2025-06-05 | 17.46 | 17.46 | 16.98 | 16.99 | -1.96% | 0.59 | 0.78% |
| 2025-06-04 | 17.14 | 17.34 | 17.11 | 17.33 | +1.36% | 0.48 | 0.63% |
| 2025-06-03 | 16.77 | 17.15 | 16.73 | 17.10 | +1.09% | 0.71 | 0.94% |
| 2025-05-30 | 17.15 | 17.29 | 16.86 | 16.92 | -1.42% | 0.67 | 0.89% |
| 2025-05-29 | 17.03 | 17.31 | 16.85 | 17.16 | +0.74% | 1.33 | 1.74% |
| 2025-05-28 | 16.64 | 17.85 | 16.64 | 17.03 | +2.28% | 1.84 | 2.40% |