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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.06 | 17.08 | 16.88 | 16.91 | -0.87% | 0.82 | 1.11% |
| 2025-09-16 | 17.25 | 17.25 | 16.97 | 17.06 | -0.63% | 0.61 | 0.82% |
| 2025-09-15 | 17.00 | 17.39 | 16.94 | 17.17 | +1.40% | 1.25 | 1.66% |
| 2025-09-12 | 17.20 | 17.23 | 16.91 | 16.93 | -1.55% | 0.76 | 1.02% |
| 2025-09-11 | 17.02 | 17.19 | 16.86 | 17.19 | +1.05% | 0.70 | 0.94% |
| 2025-09-10 | 17.26 | 17.76 | 17.02 | 17.02 | -1.71% | 0.89 | 1.18% |
| 2025-09-09 | 17.22 | 17.39 | 17.03 | 17.31 | +0.17% | 0.66 | 0.88% |
| 2025-09-08 | 17.02 | 17.33 | 16.98 | 17.28 | +1.45% | 0.74 | 0.98% |
| 2025-09-05 | 17.07 | 17.08 | 16.89 | 17.04 | -0.12% | 0.78 | 1.04% |
| 2025-09-04 | 16.80 | 17.09 | 16.78 | 17.06 | +1.65% | 0.85 | 1.15% |
| 2025-09-03 | 17.08 | 17.11 | 16.75 | 16.78 | -1.57% | 0.67 | 0.90% |
| 2025-09-02 | 17.19 | 17.34 | 16.81 | 17.05 | -1.09% | 1.06 | 1.42% |
| 2025-09-01 | 17.40 | 17.45 | 17.16 | 17.23 | -0.63% | 0.83 | 1.10% |
| 2025-08-29 | 17.47 | 17.58 | 17.29 | 17.34 | -0.74% | 0.76 | 1.00% |
| 2025-08-28 | 17.63 | 17.69 | 17.03 | 17.47 | -0.73% | 1.37 | 1.81% |
| 2025-08-27 | 18.13 | 18.21 | 17.60 | 17.60 | -3.05% | 1.55 | 1.99% |
| 2025-08-26 | 18.13 | 18.34 | 18.04 | 18.15 | +1.16% | 0.83 | 1.05% |
| 2025-08-25 | 18.03 | 18.34 | 17.91 | 17.95 | -0.16% | 0.99 | 1.25% |
| 2025-08-22 | 17.91 | 18.00 | 17.70 | 17.98 | +0.72% | 0.75 | 0.96% |
| 2025-08-21 | 17.82 | 17.96 | 17.77 | 17.85 | +0.22% | 0.63 | 0.80% |