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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 19.18 | 19.34 | 18.75 | 18.84 | -4.07% | 3.66 | 4.38% |
| 2026-04-21 | 19.49 | 19.75 | 19.05 | 19.64 | +0.93% | 3.51 | 4.09% |
| 2026-04-20 | 19.25 | 19.93 | 18.32 | 19.46 | +0.26% | 4.38 | 5.27% |
| 2026-04-17 | 19.39 | 19.82 | 19.25 | 19.41 | -1.37% | 3.88 | 4.62% |
| 2026-04-16 | 18.70 | 19.93 | 18.60 | 19.68 | +5.07% | 3.50 | 4.19% |
| 2026-04-15 | 18.50 | 19.07 | 18.30 | 18.73 | +0.97% | 1.42 | 1.76% |
| 2026-04-14 | 18.80 | 18.91 | 18.35 | 18.55 | -1.33% | 1.47 | 1.83% |
| 2026-04-13 | 18.23 | 18.90 | 17.98 | 18.80 | +1.68% | 1.63 | 2.05% |
| 2026-04-10 | 17.95 | 19.18 | 17.95 | 18.49 | +3.12% | 3.04 | 3.79% |
| 2026-04-09 | 17.28 | 18.24 | 17.20 | 17.93 | +3.34% | 1.74 | 2.27% |
| 2026-04-08 | 17.38 | 17.38 | 17.08 | 17.35 | +3.21% | 0.74 | 1.00% |
| 2026-04-07 | 16.90 | 17.03 | 16.70 | 16.81 | +0.78% | 0.53 | 0.73% |
| 2026-04-03 | 17.00 | 17.05 | 16.65 | 16.68 | -1.88% | 0.72 | 0.99% |
| 2026-04-02 | 17.25 | 17.57 | 16.85 | 17.00 | -1.85% | 0.59 | 0.80% |
| 2026-04-01 | 17.30 | 17.44 | 17.10 | 17.32 | +1.88% | 0.84 | 1.12% |
| 2026-03-31 | 17.65 | 17.66 | 16.96 | 17.00 | -3.74% | 1.09 | 1.46% |
| 2026-03-30 | 17.88 | 17.98 | 17.43 | 17.66 | -2.21% | 0.89 | 1.17% |
| 2026-03-27 | 18.00 | 18.18 | 17.74 | 18.06 | -0.44% | 0.97 | 1.25% |
| 2026-03-26 | 18.44 | 18.48 | 18.02 | 18.14 | -1.63% | 0.95 | 1.21% |
| 2026-03-25 | 18.30 | 18.65 | 17.80 | 18.44 | +2.90% | 1.75 | 2.20% |