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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.93 | 17.02 | 16.78 | 16.87 | +0.30% | 0.39 | 0.54% |
| 2025-11-19 | 17.01 | 17.10 | 16.80 | 16.82 | -1.18% | 0.59 | 0.80% |
| 2025-11-18 | 17.27 | 17.33 | 16.96 | 17.02 | -1.45% | 0.64 | 0.86% |
| 2025-11-17 | 17.60 | 17.60 | 17.27 | 17.27 | -2.26% | 0.66 | 0.87% |
| 2025-11-14 | 17.68 | 17.78 | 17.62 | 17.67 | -0.23% | 0.58 | 0.76% |
| 2025-11-13 | 17.64 | 17.74 | 17.54 | 17.71 | +0.11% | 0.64 | 0.83% |
| 2025-11-12 | 17.70 | 17.71 | 17.47 | 17.69 | -0.11% | 0.76 | 1.00% |
| 2025-11-11 | 17.65 | 17.76 | 17.60 | 17.71 | +0.51% | 0.65 | 0.85% |
| 2025-11-10 | 17.74 | 17.83 | 17.56 | 17.62 | -0.62% | 0.74 | 0.97% |
| 2025-11-07 | 17.47 | 17.86 | 17.43 | 17.73 | +1.49% | 0.90 | 1.17% |
| 2025-11-06 | 17.58 | 17.60 | 17.43 | 17.47 | -0.23% | 0.76 | 1.00% |
| 2025-11-05 | 17.19 | 17.60 | 17.13 | 17.51 | +1.45% | 0.99 | 1.31% |
| 2025-11-04 | 17.33 | 17.52 | 17.18 | 17.26 | -0.17% | 0.81 | 1.08% |
| 2025-11-03 | 17.18 | 17.43 | 17.10 | 17.29 | +1.17% | 0.94 | 1.25% |
| 2025-10-31 | 17.09 | 17.14 | 16.93 | 17.09 | +0.18% | 0.57 | 0.77% |
| 2025-10-30 | 17.15 | 17.22 | 17.03 | 17.06 | -0.29% | 0.75 | 1.02% |
| 2025-10-29 | 16.93 | 17.14 | 16.81 | 17.11 | +1.00% | 0.60 | 0.81% |
| 2025-10-28 | 17.08 | 17.11 | 16.93 | 16.94 | -0.53% | 0.34 | 0.46% |
| 2025-10-27 | 16.99 | 17.18 | 16.91 | 17.03 | +0.65% | 0.60 | 0.81% |
| 2025-10-24 | 17.08 | 17.08 | 16.88 | 16.92 | -0.94% | 0.50 | 0.68% |