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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 17.22 | 17.29 | 17.14 | 17.16 | +0.23% | 0.56 | 0.75% |
| 2026-02-13 | 17.15 | 17.33 | 17.07 | 17.12 | -0.29% | 0.54 | 0.72% |
| 2026-02-12 | 17.32 | 17.35 | 17.10 | 17.17 | -0.64% | 0.43 | 0.58% |
| 2026-02-11 | 17.07 | 17.42 | 17.02 | 17.28 | +1.23% | 0.66 | 0.89% |
| 2026-02-10 | 17.28 | 17.28 | 17.03 | 17.07 | -0.87% | 0.47 | 0.63% |
| 2026-02-09 | 17.13 | 17.27 | 17.05 | 17.22 | +1.12% | 0.59 | 0.80% |
| 2026-02-06 | 17.00 | 17.17 | 16.89 | 17.03 | +0.24% | 0.45 | 0.61% |
| 2026-02-05 | 17.33 | 17.33 | 16.96 | 16.99 | -2.13% | 0.70 | 0.95% |
| 2026-02-04 | 17.09 | 17.40 | 17.00 | 17.36 | +1.46% | 1.31 | 1.76% |
| 2026-02-03 | 16.80 | 17.16 | 16.70 | 17.11 | +1.78% | 0.83 | 1.14% |
| 2026-02-02 | 16.86 | 17.12 | 16.76 | 16.81 | -0.41% | 0.82 | 1.12% |
| 2026-01-30 | 16.80 | 16.95 | 16.65 | 16.88 | +0.06% | 0.66 | 0.91% |
| 2026-01-29 | 17.06 | 17.07 | 16.77 | 16.87 | -0.24% | 0.58 | 0.79% |
| 2026-01-28 | 16.98 | 17.18 | 16.85 | 16.91 | -0.24% | 0.63 | 0.86% |
| 2026-01-27 | 16.95 | 17.00 | 16.69 | 16.95 | -0.59% | 0.73 | 1.00% |
| 2026-01-26 | 17.10 | 17.14 | 16.92 | 17.05 | -0.29% | 0.62 | 0.84% |
| 2026-01-23 | 17.01 | 17.10 | 16.89 | 17.10 | +0.77% | 0.74 | 1.00% |
| 2026-01-22 | 16.84 | 17.07 | 16.75 | 16.97 | +1.19% | 0.68 | 0.92% |
| 2026-01-21 | 16.73 | 16.81 | 16.67 | 16.77 | -0.18% | 0.50 | 0.69% |
| 2026-01-20 | 16.55 | 16.83 | 16.47 | 16.80 | +2.00% | 1.03 | 1.43% |