旺能环境 (002034) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	17.49	18.05	0.56	3.20%	17.30	18.26	221200	39220	4.63%
2026-04-30	17.72	17.49	-0.20	-1.13%	17.39	17.98	151438	26634	3.17%
2026-04-29	17.86	17.69	-0.17	-0.95%	17.50	18.03	151338	26838	3.25%
2026-04-28	17.40	17.86	0.27	1.53%	16.99	18.05	203151	35742	4.44%
2026-04-27	17.08	17.59	0.40	2.33%	16.72	17.92	246646	42869	5.45%
2026-04-24	17.32	17.19	-1.06	-5.81%	17.07	17.90	296869	51633	6.56%
2026-04-23	18.84	18.25	-0.59	-3.13%	18.25	19.21	176875	32856	4.01%
2026-04-22	19.18	18.84	-0.80	-4.07%	18.75	19.34	193273	36631	4.38%
2026-04-21	19.49	19.64	0.18	0.92%	19.05	19.75	180395	35062	4.18%
2026-04-20	19.25	19.46	0.05	0.26%	18.32	19.93	227370	43827	5.27%
2026-04-17	19.39	19.41	-0.27	-1.37%	19.25	19.82	199693	38785	4.62%
2026-04-16	18.70	19.68	0.95	5.07%	18.60	19.93	180778	34998	4.19%
2026-04-15	18.50	18.73	0.18	0.97%	18.30	19.07	75904	14169	1.76%
2026-04-14	18.80	18.55	-0.25	-1.33%	18.35	18.91	78998	14650	1.83%
2026-04-13	18.23	18.80	0.31	1.68%	17.98	18.90	88602	16304	2.05%
2026-04-10	17.95	18.49	0.56	3.12%	17.95	19.18	163879	30448	3.79%
2026-04-09	17.28	17.93	0.58	3.34%	17.20	18.24	97884	17395	2.27%
2026-04-08	17.38	17.35	0.54	3.21%	17.08	17.38	43067	7413	1.00%
2026-04-07	16.90	16.81	0.13	0.78%	16.70	17.03	31691	5335	0.73%
2026-04-03	17.00	16.68	-0.32	-1.88%	16.65	17.05	42765	7173	0.99%
2026-04-02	17.25	17.00	-0.32	-1.85%	16.85	17.57	34597	5931	0.80%
2026-04-01	17.30	17.32	0.32	1.88%	17.10	17.44	48437	8357	1.12%
2026-03-31	17.65	17.00	-0.66	-3.74%	16.96	17.66	63150	10887	1.46%
2026-03-30	17.88	17.66	-0.40	-2.21%	17.43	17.98	50711	8947	1.17%
2026-03-27	18.00	18.06	-0.08	-0.44%	17.74	18.18	53940	9720	1.25%
2026-03-26	18.44	18.14	-0.30	-1.63%	18.02	18.48	52169	9479	1.21%
2026-03-25	18.30	18.44	0.52	2.90%	17.80	18.65	95065	17474	2.20%
2026-03-24	17.53	17.92	0.65	3.76%	17.32	17.95	64786	11449	1.50%
2026-03-23	17.89	17.27	-0.87	-4.80%	17.11	18.01	83165	14626	1.93%
2026-03-20	17.95	18.14	0.26	1.45%	17.87	18.71	83866	15315	1.94%
2026-03-19	18.02	17.88	-0.32	-1.76%	17.80	18.19	49032	8802	1.14%
2026-03-18	18.16	18.20	0.22	1.22%	17.98	18.22	40842	7396	0.95%
2026-03-17	18.48	17.98	-0.44	-2.39%	17.96	18.56	60820	11047	1.41%
2026-03-16	18.68	18.42	-0.45	-2.38%	18.30	18.88	96595	17879	2.24%
2026-03-13	18.50	18.87	0.50	2.72%	18.37	19.19	124332	23416	2.88%
2026-03-12	18.12	18.37	0.25	1.38%	18.05	18.54	78085	14333	1.81%
2026-03-11	17.90	18.12	0.21	1.17%	17.73	18.16	55451	9967	1.28%
2026-03-10	17.80	17.91	0.11	0.62%	17.66	18.05	53857	9633	1.25%
2026-03-09	17.70	17.80	0.03	0.17%	17.61	17.84	68372	12137	1.58%
2026-03-06	17.23	17.77	0.53	3.07%	17.10	17.84	67099	11799	1.55%
2026-03-05	17.27	17.24	0.25	1.47%	17.19	17.49	46818	8120	1.08%
2026-03-04	17.08	16.99	-0.06	-0.35%	16.84	17.27	45784	7813	1.06%
2026-03-03	17.38	17.05	-0.37	-2.12%	17.00	17.57	48420	8368	1.12%
2026-03-02	17.46	17.42	-0.20	-1.14%	17.28	17.60	46463	8100	1.08%
2026-02-27	17.58	17.62	0.09	0.51%	17.45	17.75	52790	9287	1.22%
2026-02-26	17.32	17.53	0.25	1.45%	17.28	17.64	40677	7091	0.94%
2026-02-25	17.17	17.28	0.12	0.70%	17.17	17.42	44090	7637	1.02%
2026-02-24	17.22	17.16	0.04	0.23%	17.14	17.29	32407	5571	0.75%
2026-02-13	17.15	17.12	-0.05	-0.29%	17.07	17.33	31196	5363	0.72%
2026-02-12	17.32	17.17	-0.11	-0.64%	17.10	17.35	24917	4282	0.58%
2026-02-11	17.07	17.28	0.21	1.23%	17.02	17.42	38327	6610	0.89%
2026-02-10	17.28	17.07	-0.15	-0.87%	17.03	17.28	27279	4667	0.63%
2026-02-09	17.13	17.22	0.19	1.12%	17.05	17.27	34621	5938	0.80%
2026-02-06	17.00	17.03	0.04	0.24%	16.89	17.17	26341	4498	0.61%
2026-02-05	17.33	16.99	-0.37	-2.13%	16.96	17.33	40925	6995	0.95%
2026-02-04	17.09	17.36	0.25	1.46%	17.00	17.40	76106	13113	1.76%
2026-02-03	16.80	17.11	0.30	1.78%	16.70	17.16	49226	8303	1.14%
2026-02-02	16.86	16.81	-0.07	-0.41%	16.76	17.12	48516	8210	1.12%
2026-01-30	16.80	16.88	0.01	0.06%	16.65	16.95	39098	6579	0.91%
2026-01-29	17.06	16.87	-0.04	-0.24%	16.77	17.07	34060	5755	0.79%
2026-01-28	16.98	16.91	-0.04	-0.24%	16.85	17.18	37082	6291	0.86%
2026-01-27	16.95	16.95	-0.10	-0.59%	16.69	17.00	43258	7296	1.00%