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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.33 | 16.48 | 16.30 | 16.47 | +0.92% | 0.50 | 0.70% |
| 2026-01-16 | 16.37 | 16.44 | 16.28 | 16.32 | -0.31% | 0.61 | 0.86% |
| 2026-01-15 | 16.18 | 16.40 | 16.17 | 16.37 | +0.68% | 0.55 | 0.78% |
| 2026-01-14 | 16.30 | 16.52 | 16.11 | 16.26 | -0.12% | 0.92 | 1.30% |
| 2026-01-13 | 16.21 | 16.42 | 16.16 | 16.28 | +0.43% | 0.70 | 1.00% |
| 2026-01-12 | 16.18 | 16.29 | 16.16 | 16.21 | -0.06% | 0.67 | 0.96% |
| 2026-01-09 | 16.18 | 16.24 | 16.15 | 16.22 | +0.25% | 0.42 | 0.60% |
| 2026-01-08 | 16.12 | 16.24 | 16.09 | 16.18 | 0.00% | 0.42 | 0.60% |
| 2026-01-07 | 16.24 | 16.32 | 16.13 | 16.18 | -0.19% | 0.54 | 0.77% |
| 2026-01-06 | 16.21 | 16.24 | 16.14 | 16.21 | +0.19% | 0.56 | 0.80% |
| 2026-01-05 | 16.10 | 16.31 | 16.06 | 16.18 | +1.76% | 0.75 | 1.07% |
| 2025-12-31 | 15.90 | 15.97 | 15.85 | 15.90 | +0.19% | 0.30 | 0.43% |
| 2025-12-30 | 15.90 | 15.97 | 15.83 | 15.87 | -0.44% | 0.36 | 0.52% |
| 2025-12-29 | 16.18 | 16.18 | 15.90 | 15.94 | -1.12% | 0.46 | 0.66% |
| 2025-12-26 | 16.10 | 16.22 | 16.08 | 16.12 | -0.06% | 0.32 | 0.46% |
| 2025-12-25 | 16.09 | 16.17 | 16.08 | 16.13 | +0.12% | 0.30 | 0.44% |
| 2025-12-24 | 15.99 | 16.16 | 15.97 | 16.11 | +0.69% | 0.39 | 0.57% |
| 2025-12-23 | 15.92 | 16.02 | 15.89 | 16.00 | +0.31% | 0.32 | 0.46% |
| 2025-12-22 | 16.01 | 16.15 | 15.93 | 15.95 | 0.00% | 0.43 | 0.62% |
| 2025-12-19 | 15.86 | 16.07 | 15.86 | 15.95 | +0.31% | 0.42 | 0.61% |