旺能环境(002034)股票行情
旺能环境(002034)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 19.00 | 18.53 | 0.20 | 1.09% | 18.30 | 19.50 | 179707 | 33842.45 | 4.21% |
| 2025-03-27 | 18.21 | 18.33 | 0.06 | 0.33% | 17.91 | 18.45 | 60571 | 11041.12 | 1.42% |
| 2025-03-26 | 18.32 | 18.27 | 0.03 | 0.16% | 17.97 | 18.34 | 69649 | 12635.89 | 1.63% |
| 2025-03-25 | 19.07 | 18.24 | -0.94 | -4.90% | 18.00 | 19.21 | 130426 | 24007.94 | 3.06% |
| 2025-03-24 | 19.01 | 19.18 | -0.12 | -0.62% | 18.80 | 19.61 | 98437 | 18816.63 | 2.32% |
| 2025-03-21 | 18.72 | 19.30 | 0.48 | 2.55% | 18.72 | 19.49 | 132868 | 25393.64 | 3.13% |
| 2025-03-20 | 19.83 | 18.82 | -1.23 | -6.13% | 18.52 | 19.83 | 182140 | 34394.57 | 4.30% |
| 2025-03-19 | 20.37 | 20.05 | -0.39 | -1.91% | 19.67 | 20.52 | 164413 | 32956.39 | 3.88% |
| 2025-03-18 | 20.10 | 20.44 | 1.12 | 5.80% | 20.05 | 21.23 | 355038 | 73164.27 | 8.37% |
| 2025-03-17 | 17.64 | 19.32 | 1.76 | 10.02% | 17.64 | 19.32 | 177315 | 33410.34 | 4.18% |
| 2025-03-14 | 17.43 | 17.56 | 0.07 | 0.40% | 17.32 | 17.74 | 47087 | 8237.62 | 1.11% |
| 2025-03-13 | 17.66 | 17.49 | 0.25 | 1.45% | 17.24 | 17.84 | 93789 | 16423.00 | 2.21% |
| 2025-03-12 | 17.01 | 17.24 | 0.19 | 1.11% | 16.86 | 17.50 | 66781 | 11483.23 | 1.57% |
| 2025-03-11 | 16.90 | 17.05 | -0.07 | -0.41% | 16.75 | 17.18 | 57088 | 9667.97 | 1.35% |
| 2025-03-10 | 16.98 | 17.12 | 0.16 | 0.94% | 16.70 | 17.16 | 85811 | 14532.29 | 2.02% |
| 2025-03-07 | 16.06 | 16.96 | 0.91 | 5.67% | 16.03 | 17.33 | 204105 | 34302.23 | 4.81% |
| 2025-03-06 | 16.23 | 16.05 | -0.14 | -0.86% | 15.93 | 16.24 | 107336 | 17236.58 | 2.53% |
| 2025-03-05 | 16.19 | 16.19 | 0.06 | 0.37% | 15.81 | 16.25 | 85117 | 13654.08 | 2.01% |
| 2025-03-04 | 16.20 | 16.13 | -0.06 | -0.37% | 15.98 | 16.26 | 67437 | 10837.79 | 1.59% |
| 2025-03-03 | 16.42 | 16.19 | -0.19 | -1.16% | 16.14 | 16.65 | 81923 | 13440.25 | 1.93% |
| 2025-02-28 | 17.15 | 16.38 | -0.70 | -4.10% | 16.32 | 17.28 | 81812 | 13528.60 | 1.93% |
| 2025-02-27 | 17.70 | 17.08 | -0.75 | -4.21% | 16.74 | 17.95 | 125180 | 21416.34 | 2.95% |
| 2025-02-26 | 17.62 | 17.83 | -0.08 | -0.45% | 17.62 | 18.52 | 278904 | 50236.45 | 6.58% |
| 2025-02-25 | 16.00 | 17.91 | 1.41 | 8.55% | 15.88 | 18.15 | 417416 | 72816.55 | 9.84% |
| 2025-02-24 | 16.10 | 16.50 | 1.50 | 10.00% | 15.80 | 16.50 | 150064 | 24607.46 | 3.54% |
| 2025-02-21 | 14.71 | 15.00 | 0.28 | 1.90% | 14.55 | 15.04 | 44440 | 6559.10 | 1.05% |
| 2025-02-20 | 14.68 | 14.72 | 0.02 | 0.14% | 14.54 | 14.76 | 28678 | 4208.39 | 0.68% |
| 2025-02-19 | 14.48 | 14.70 | 0.17 | 1.17% | 14.48 | 14.71 | 16826 | 2463.11 | 0.40% |
| 2025-02-18 | 14.75 | 14.53 | -0.18 | -1.22% | 14.48 | 14.75 | 27150 | 3968.94 | 0.64% |
| 2025-02-17 | 14.86 | 14.71 | -0.12 | -0.81% | 14.64 | 14.88 | 31923 | 4702.31 | 0.75% |
| 2025-02-14 | 14.88 | 14.83 | -0.08 | -0.54% | 14.76 | 14.96 | 15746 | 2338.86 | 0.37% |
| 2025-02-13 | 15.10 | 14.91 | -0.19 | -1.26% | 14.85 | 15.14 | 20530 | 3069.49 | 0.48% |
| 2025-02-12 | 15.13 | 15.10 | 0.00 | 0.00% | 14.91 | 15.18 | 20926 | 3148.54 | 0.49% |
| 2025-02-11 | 14.86 | 15.10 | 0.24 | 1.62% | 14.86 | 15.12 | 22846 | 3422.34 | 0.54% |
| 2025-02-10 | 14.84 | 14.86 | 0.02 | 0.13% | 14.78 | 14.96 | 20944 | 3112.35 | 0.49% |
| 2025-02-07 | 14.68 | 14.84 | 0.13 | 0.88% | 14.65 | 14.96 | 25312 | 3753.61 | 0.60% |
| 2025-02-06 | 14.65 | 14.71 | 0.05 | 0.34% | 14.57 | 14.76 | 20580 | 3019.88 | 0.49% |
| 2025-02-05 | 14.99 | 14.66 | -0.15 | -1.01% | 14.62 | 14.99 | 21550 | 3175.79 | 0.51% |
| 2025-01-27 | 14.75 | 14.81 | 0.06 | 0.41% | 14.75 | 15.08 | 22272 | 3325.51 | 0.53% |
| 2025-01-24 | 14.58 | 14.75 | 0.17 | 1.17% | 14.54 | 14.77 | 18904 | 2771.35 | 0.45% |
| 2025-01-23 | 14.79 | 14.58 | -0.10 | -0.68% | 14.58 | 14.93 | 21145 | 3121.01 | 0.50% |
| 2025-01-22 | 14.70 | 14.68 | -0.06 | -0.41% | 14.53 | 14.74 | 10970 | 1605.14 | 0.26% |
| 2025-01-21 | 14.80 | 14.74 | -0.03 | -0.20% | 14.55 | 14.85 | 16363 | 2402.74 | 0.39% |
| 2025-01-20 | 14.72 | 14.77 | 0.08 | 0.54% | 14.71 | 14.87 | 17692 | 2617.41 | 0.42% |
| 2025-01-17 | 14.41 | 14.69 | 0.21 | 1.45% | 14.40 | 14.70 | 13083 | 1909.17 | 0.31% |
| 2025-01-16 | 14.50 | 14.48 | 0.02 | 0.14% | 14.41 | 14.68 | 15909 | 2314.99 | 0.38% |
| 2025-01-15 | 14.50 | 14.46 | -0.04 | -0.28% | 14.35 | 14.53 | 16664 | 2406.36 | 0.39% |
| 2025-01-14 | 14.11 | 14.50 | 0.40 | 2.84% | 14.08 | 14.60 | 36665 | 5259.11 | 0.86% |
| 2025-01-13 | 14.04 | 14.10 | 0.05 | 0.36% | 13.91 | 14.15 | 20279 | 2844.89 | 0.48% |
| 2025-01-10 | 14.20 | 14.05 | -0.15 | -1.06% | 14.05 | 14.28 | 16071 | 2276.03 | 0.38% |
| 2025-01-09 | 14.30 | 14.20 | -0.15 | -1.05% | 14.17 | 14.37 | 21003 | 2992.40 | 0.50% |
| 2025-01-08 | 14.73 | 14.35 | -0.46 | -3.11% | 13.33 | 14.74 | 38356 | 5528.01 | 0.90% |
| 2025-01-07 | 15.05 | 14.81 | -0.24 | -1.59% | 14.70 | 15.13 | 20022 | 2972.83 | 0.47% |
| 2025-01-06 | 14.94 | 15.05 | 0.15 | 1.01% | 14.78 | 15.23 | 24944 | 3745.08 | 0.59% |
| 2025-01-03 | 15.26 | 14.90 | -0.35 | -2.30% | 14.88 | 15.45 | 33095 | 5027.36 | 0.78% |
| 2025-01-02 | 15.44 | 15.25 | -0.25 | -1.61% | 15.13 | 15.66 | 39356 | 6045.61 | 0.92% |
| 2024-12-31 | 15.79 | 15.50 | -0.32 | -2.02% | 15.46 | 15.93 | 33146 | 5193.54 | 0.78% |
| 2024-12-30 | 15.83 | 15.82 | -0.01 | -0.06% | 15.71 | 15.89 | 20784 | 3286.59 | 0.49% |
| 2024-12-27 | 15.71 | 15.83 | 0.11 | 0.70% | 15.67 | 15.84 | 23949 | 3777.94 | 0.56% |
| 2024-12-26 | 15.61 | 15.72 | -0.01 | -0.06% | 15.61 | 15.84 | 17981 | 2826.66 | 0.42% |
| 2024-12-25 | 15.80 | 15.73 | 0.00 | 0.00% | 15.48 | 15.80 | 23312 | 3639.90 | 0.55% |
| 2024-12-24 | 15.41 | 15.73 | 0.39 | 2.54% | 15.35 | 15.78 | 27487 | 4306.01 | 0.64% |
| 2024-12-23 | 15.46 | 15.34 | -0.13 | -0.84% | 15.32 | 15.57 | 20235 | 3127.35 | 0.47% |
| 2024-12-20 | 15.45 | 15.47 | 0.01 | 0.06% | 15.39 | 15.53 | 14529 | 2246.88 | 0.34% |
| 2024-12-19 | 15.43 | 15.46 | -0.04 | -0.26% | 15.31 | 15.53 | 19918 | 3069.20 | 0.47% |
| 2024-12-18 | 15.53 | 15.50 | -0.06 | -0.39% | 15.48 | 15.65 | 17406 | 2708.11 | 0.41% |
| 2024-12-17 | 15.70 | 15.56 | -0.17 | -1.08% | 15.40 | 15.80 | 26810 | 4172.67 | 0.63% |
| 2024-12-16 | 15.63 | 15.73 | 0.07 | 0.45% | 15.62 | 15.94 | 20667 | 3259.12 | 0.48% |
| 2024-12-13 | 15.90 | 15.66 | -0.30 | -1.88% | 15.60 | 15.92 | 30028 | 4723.38 | 0.70% |
| 2024-12-12 | 15.92 | 15.96 | 0.07 | 0.44% | 15.77 | 15.98 | 21666 | 3446.95 | 0.51% |
| 2024-12-11 | 15.72 | 15.89 | 0.07 | 0.44% | 15.70 | 16.01 | 24890 | 3962.57 | 0.58% |
| 2024-12-10 | 16.06 | 15.82 | 0.04 | 0.25% | 15.73 | 16.18 | 56530 | 8980.23 | 1.32% |
| 2024-12-09 | 16.08 | 15.78 | -0.21 | -1.31% | 15.71 | 16.10 | 35691 | 5659.96 | 0.84% |
| 2024-12-06 | 15.65 | 15.99 | 0.39 | 2.50% | 15.61 | 16.05 | 60917 | 9672.95 | 1.43% |
| 2024-12-05 | 15.39 | 15.60 | 0.17 | 1.10% | 15.38 | 15.64 | 30410 | 4728.94 | 0.71% |
| 2024-12-04 | 15.64 | 15.43 | -0.25 | -1.59% | 15.34 | 15.68 | 27996 | 4329.71 | 0.66% |
| 2024-12-03 | 15.69 | 15.68 | -0.01 | -0.06% | 15.45 | 15.73 | 25891 | 4032.42 | 0.61% |
| 2024-12-02 | 15.66 | 15.69 | 0.03 | 0.19% | 15.56 | 15.77 | 35605 | 5580.09 | 0.83% |
| 2024-11-29 | 15.38 | 15.66 | 0.25 | 1.62% | 15.33 | 15.80 | 55740 | 8712.44 | 1.30% |
| 2024-11-28 | 15.10 | 15.41 | 0.44 | 2.94% | 15.08 | 15.55 | 55440 | 8529.11 | 1.30% |
深证大盘股票行情在线 K线走势图
