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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 16.48 | 16.73 | 16.39 | 16.65 | +1.24% | 0.44 | 0.59% |
| 2025-05-26 | 16.58 | 16.93 | 16.32 | 16.45 | -1.23% | 0.79 | 1.07% |
| 2025-05-23 | 17.00 | 17.08 | 16.57 | 16.65 | -2.00% | 1.00 | 1.34% |
| 2025-05-22 | 17.20 | 17.31 | 16.97 | 16.99 | -1.24% | 0.49 | 0.64% |
| 2025-05-21 | 17.31 | 17.36 | 17.19 | 17.21 | -0.23% | 0.43 | 0.56% |
| 2025-05-20 | 17.35 | 17.48 | 17.15 | 17.25 | -0.11% | 0.53 | 0.69% |
| 2025-05-19 | 17.12 | 17.33 | 17.01 | 17.27 | +0.85% | 0.44 | 0.57% |
| 2025-05-16 | 17.28 | 17.41 | 17.08 | 17.12 | -1.45% | 0.48 | 0.63% |
| 2025-05-15 | 17.20 | 17.48 | 17.06 | 17.37 | +0.90% | 0.68 | 0.89% |
| 2025-05-14 | 17.13 | 17.34 | 16.97 | 17.22 | +0.45% | 0.45 | 0.59% |
| 2025-05-13 | 17.43 | 17.44 | 16.98 | 17.14 | -1.34% | 0.67 | 0.88% |
| 2025-05-12 | 17.07 | 17.41 | 17.05 | 17.37 | +1.88% | 0.79 | 1.02% |
| 2025-05-09 | 17.18 | 17.28 | 17.00 | 17.05 | -1.18% | 0.52 | 0.69% |
| 2025-05-08 | 17.22 | 17.56 | 17.10 | 17.26 | +0.40% | 0.77 | 1.00% |
| 2025-05-07 | 17.65 | 17.68 | 16.97 | 17.19 | -1.72% | 1.18 | 1.54% |
| 2025-05-06 | 17.58 | 17.64 | 17.14 | 17.49 | +1.01% | 1.50 | 1.94% |