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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.83 | 16.00 | 15.75 | 15.90 | +0.38% | 0.37 | 0.54% |
| 2025-12-17 | 15.74 | 15.86 | 15.64 | 15.84 | +0.64% | 0.47 | 0.70% |
| 2025-12-16 | 15.90 | 15.90 | 15.64 | 15.74 | -1.13% | 0.60 | 0.89% |
| 2025-12-15 | 15.90 | 16.03 | 15.73 | 15.92 | -0.25% | 0.62 | 0.90% |
| 2025-12-12 | 16.15 | 16.20 | 15.92 | 15.96 | -1.24% | 1.26 | 1.83% |
| 2025-12-11 | 16.26 | 16.27 | 16.15 | 16.16 | -0.37% | 0.41 | 0.59% |
| 2025-12-10 | 16.30 | 16.30 | 16.18 | 16.22 | -0.37% | 0.32 | 0.46% |
| 2025-12-09 | 16.38 | 16.38 | 16.26 | 16.28 | -0.43% | 0.36 | 0.52% |
| 2025-12-08 | 16.52 | 16.52 | 16.32 | 16.35 | -0.49% | 0.46 | 0.65% |
| 2025-12-05 | 16.49 | 16.51 | 16.29 | 16.43 | -0.12% | 0.46 | 0.65% |
| 2025-12-04 | 16.29 | 16.47 | 16.20 | 16.45 | +1.17% | 0.56 | 0.79% |
| 2025-12-03 | 16.38 | 16.38 | 16.22 | 16.26 | -0.55% | 0.43 | 0.62% |
| 2025-12-02 | 16.34 | 16.39 | 16.30 | 16.35 | +0.06% | 0.37 | 0.53% |
| 2025-12-01 | 16.47 | 16.50 | 16.28 | 16.34 | -0.49% | 0.77 | 1.08% |
| 2025-11-28 | 16.41 | 16.52 | 16.32 | 16.42 | -0.48% | 0.52 | 0.73% |
| 2025-11-27 | 16.50 | 16.59 | 16.36 | 16.50 | -0.12% | 0.30 | 0.42% |
| 2025-11-26 | 16.50 | 16.80 | 16.44 | 16.52 | +0.61% | 0.56 | 0.79% |
| 2025-11-25 | 16.42 | 16.57 | 16.35 | 16.42 | +0.55% | 0.49 | 0.69% |
| 2025-11-24 | 16.48 | 16.49 | 16.28 | 16.33 | 0.00% | 0.48 | 0.68% |
| 2025-11-21 | 16.80 | 16.88 | 16.31 | 16.33 | -3.20% | 0.80 | 1.13% |