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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.88 | 17.12 | 16.81 | 17.08 | +1.24% | 0.59 | 0.80% |
| 2025-10-22 | 16.95 | 17.10 | 16.83 | 16.87 | -0.59% | 0.47 | 0.64% |
| 2025-10-21 | 16.81 | 17.05 | 16.74 | 16.97 | +1.19% | 0.67 | 0.91% |
| 2025-10-20 | 16.80 | 16.87 | 16.58 | 16.77 | -0.18% | 0.55 | 0.75% |
| 2025-10-17 | 16.86 | 17.04 | 16.76 | 16.80 | -0.35% | 0.53 | 0.71% |
| 2025-10-16 | 17.06 | 17.06 | 16.83 | 16.86 | -1.22% | 0.47 | 0.64% |
| 2025-10-15 | 16.98 | 17.15 | 16.84 | 17.07 | +0.76% | 0.70 | 0.94% |
| 2025-10-14 | 16.56 | 17.13 | 16.51 | 16.94 | +2.51% | 1.27 | 1.73% |
| 2025-10-13 | 16.57 | 16.58 | 16.27 | 16.52 | -1.70% | 0.96 | 1.34% |
| 2025-10-10 | 16.54 | 16.89 | 16.53 | 16.81 | +1.43% | 0.76 | 1.04% |
| 2025-10-09 | 16.61 | 16.75 | 16.53 | 16.57 | -0.06% | 0.68 | 0.94% |
| 2025-09-30 | 16.83 | 16.83 | 16.22 | 16.58 | -1.47% | 0.64 | 0.88% |
| 2025-09-29 | 16.75 | 16.90 | 16.51 | 16.83 | +0.83% | 0.59 | 0.81% |
| 2025-09-26 | 16.66 | 16.76 | 16.57 | 16.69 | +0.12% | 0.35 | 0.48% |
| 2025-09-25 | 16.85 | 16.88 | 16.56 | 16.67 | -1.23% | 0.53 | 0.73% |
| 2025-09-24 | 16.60 | 16.90 | 16.51 | 16.88 | +1.55% | 0.59 | 0.81% |
| 2025-09-23 | 16.49 | 16.90 | 16.42 | 16.62 | +0.06% | 0.72 | 0.99% |
| 2025-09-22 | 16.54 | 16.66 | 16.18 | 16.61 | +0.42% | 0.75 | 1.05% |
| 2025-09-19 | 16.65 | 16.70 | 16.41 | 16.54 | -0.71% | 0.65 | 0.90% |
| 2025-09-18 | 16.89 | 16.96 | 16.53 | 16.66 | -1.46% | 0.76 | 1.03% |