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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 17.53 | 17.95 | 17.32 | 17.92 | +3.76% | 1.14 | 1.50% |
| 2026-03-23 | 17.89 | 18.01 | 17.11 | 17.27 | -4.80% | 1.46 | 1.93% |
| 2026-03-20 | 17.95 | 18.71 | 17.87 | 18.14 | +1.45% | 1.53 | 1.94% |
| 2026-03-19 | 18.02 | 18.19 | 17.80 | 17.88 | -1.76% | 0.88 | 1.14% |
| 2026-03-18 | 18.16 | 18.22 | 17.98 | 18.20 | +1.22% | 0.74 | 0.95% |
| 2026-03-17 | 18.48 | 18.56 | 17.96 | 17.98 | -2.39% | 1.10 | 1.41% |
| 2026-03-16 | 18.68 | 18.88 | 18.30 | 18.42 | -2.38% | 1.79 | 2.24% |
| 2026-03-13 | 18.50 | 19.19 | 18.37 | 18.87 | +2.72% | 2.34 | 2.88% |
| 2026-03-12 | 18.12 | 18.54 | 18.05 | 18.37 | +1.38% | 1.43 | 1.81% |
| 2026-03-11 | 17.90 | 18.16 | 17.73 | 18.12 | +1.17% | 1.00 | 1.28% |
| 2026-03-10 | 17.80 | 18.05 | 17.66 | 17.91 | +0.62% | 0.96 | 1.25% |
| 2026-03-09 | 17.70 | 17.84 | 17.61 | 17.80 | +0.17% | 1.21 | 1.58% |
| 2026-03-06 | 17.23 | 17.84 | 17.10 | 17.77 | +3.07% | 1.18 | 1.55% |
| 2026-03-05 | 17.27 | 17.49 | 17.19 | 17.24 | +1.47% | 0.81 | 1.08% |
| 2026-03-04 | 17.08 | 17.27 | 16.84 | 16.99 | -0.35% | 0.78 | 1.06% |
| 2026-03-03 | 17.38 | 17.57 | 17.00 | 17.05 | -2.12% | 0.84 | 1.12% |
| 2026-03-02 | 17.46 | 17.60 | 17.28 | 17.42 | -1.14% | 0.81 | 1.08% |
| 2026-02-27 | 17.58 | 17.75 | 17.45 | 17.62 | +0.51% | 0.93 | 1.22% |
| 2026-02-26 | 17.32 | 17.64 | 17.28 | 17.53 | +1.45% | 0.71 | 0.94% |
| 2026-02-25 | 17.17 | 17.42 | 17.17 | 17.28 | +0.70% | 0.76 | 1.02% |