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
2025-04-03	18.18	18.44	0.11	0.60%	17.93	18.53	57481	10505	1.33%
2025-04-02	18.37	18.33	-0.14	-0.76%	18.27	18.79	55527	10279	1.29%
2025-04-01	18.56	18.47	-0.04	-0.22%	18.33	18.69	55732	10306	1.31%
2025-03-31	18.25	18.51	-0.02	-0.11%	17.98	18.65	87432	16005	2.05%
2025-03-28	19.00	18.53	0.20	1.09%	18.30	19.50	179707	33842	4.21%
2025-03-27	18.21	18.33	0.06	0.33%	17.91	18.45	60571	11041	1.42%
2025-03-26	18.32	18.27	0.03	0.16%	17.97	18.34	69649	12635	1.63%
2025-03-25	19.07	18.24	-0.94	-4.90%	18.00	19.21	130426	24007	3.06%
2025-03-24	19.01	19.18	-0.12	-0.62%	18.80	19.61	98437	18816	2.32%
2025-03-21	18.72	19.30	0.48	2.55%	18.72	19.49	132868	25393	3.13%
2025-03-20	19.83	18.82	-1.23	-6.13%	18.52	19.83	182140	34394	4.30%
2025-03-19	20.37	20.05	-0.39	-1.91%	19.67	20.52	164413	32956	3.88%
2025-03-18	20.10	20.44	1.12	5.80%	20.05	21.23	355038	73164	8.37%
2025-03-17	17.64	19.32	1.76	10.02%	17.64	19.32	177315	33410	4.18%
2025-03-14	17.43	17.56	0.07	0.40%	17.32	17.74	47087	8237	1.11%
2025-03-13	17.66	17.49	0.25	1.45%	17.24	17.84	93789	16423	2.21%
2025-03-12	17.01	17.24	0.19	1.11%	16.86	17.50	66781	11483	1.57%
2025-03-11	16.90	17.05	-0.07	-0.41%	16.75	17.18	57088	9667	1.35%
2025-03-10	16.98	17.12	0.16	0.94%	16.70	17.16	85811	14532	2.02%
2025-03-07	16.06	16.96	0.91	5.67%	16.03	17.33	204105	34302	4.81%
2025-03-06	16.23	16.05	-0.14	-0.86%	15.93	16.24	107336	17236	2.53%
2025-03-05	16.19	16.19	0.06	0.37%	15.81	16.25	85117	13654	2.01%
2025-03-04	16.20	16.13	-0.06	-0.37%	15.98	16.26	67437	10837	1.59%
2025-03-03	16.42	16.19	-0.19	-1.16%	16.14	16.65	81923	13440	1.93%
2025-02-28	17.15	16.38	-0.70	-4.10%	16.32	17.28	81812	13528	1.93%
2025-02-27	17.70	17.08	-0.75	-4.21%	16.74	17.95	125180	21416	2.95%
2025-02-26	17.62	17.83	-0.08	-0.45%	17.62	18.52	278904	50236	6.58%
2025-02-25	16.00	17.91	1.41	8.55%	15.88	18.15	417416	72816	9.84%
2025-02-24	16.10	16.50	1.50	10.00%	15.80	16.50	150064	24607	3.54%
2025-02-21	14.71	15.00	0.28	1.90%	14.55	15.04	44440	6559	1.05%
2025-02-20	14.68	14.72	0.02	0.14%	14.54	14.76	28678	4208	0.68%
2025-02-19	14.48	14.70	0.17	1.17%	14.48	14.71	16826	2463	0.40%
2025-02-18	14.75	14.53	-0.18	-1.22%	14.48	14.75	27150	3968	0.64%
2025-02-17	14.86	14.71	-0.12	-0.81%	14.64	14.88	31923	4702	0.75%
2025-02-14	14.88	14.83	-0.08	-0.54%	14.76	14.96	15746	2338	0.37%
2025-02-13	15.10	14.91	-0.19	-1.26%	14.85	15.14	20530	3069	0.48%
2025-02-12	15.13	15.10	0.00	0.00%	14.91	15.18	20926	3148	0.49%
2025-02-11	14.86	15.10	0.24	1.62%	14.86	15.12	22846	3422	0.54%
2025-02-10	14.84	14.86	0.02	0.13%	14.78	14.96	20944	3112	0.49%
2025-02-07	14.68	14.84	0.13	0.88%	14.65	14.96	25312	3753	0.60%
2025-02-06	14.65	14.71	0.05	0.34%	14.57	14.76	20580	3019	0.49%
2025-02-05	14.99	14.66	-0.15	-1.01%	14.62	14.99	21550	3175	0.51%
2025-01-27	14.75	14.81	0.06	0.41%	14.75	15.08	22272	3325	0.53%
2025-01-24	14.58	14.75	0.17	1.17%	14.54	14.77	18904	2771	0.45%
2025-01-23	14.79	14.58	-0.10	-0.68%	14.58	14.93	21145	3121	0.50%
2025-01-22	14.70	14.68	-0.06	-0.41%	14.53	14.74	10970	1605	0.26%
2025-01-21	14.80	14.74	-0.03	-0.20%	14.55	14.85	16363	2402	0.39%
2025-01-20	14.72	14.77	0.08	0.54%	14.71	14.87	17692	2617	0.42%
2025-01-17	14.41	14.69	0.21	1.45%	14.40	14.70	13083	1909	0.31%
2025-01-16	14.50	14.48	0.02	0.14%	14.41	14.68	15909	2314	0.38%
2025-01-15	14.50	14.46	-0.04	-0.28%	14.35	14.53	16664	2406	0.39%
2025-01-14	14.11	14.50	0.40	2.84%	14.08	14.60	36665	5259	0.86%
2025-01-13	14.04	14.10	0.05	0.36%	13.91	14.15	20279	2844	0.48%
2025-01-10	14.20	14.05	-0.15	-1.06%	14.05	14.28	16071	2276	0.38%
2025-01-09	14.30	14.20	-0.15	-1.05%	14.17	14.37	21003	2992	0.50%
2025-01-08	14.73	14.35	-0.46	-3.11%	13.33	14.74	38356	5528	0.90%
2025-01-07	15.05	14.81	-0.24	-1.59%	14.70	15.13	20022	2972	0.47%
2025-01-06	14.94	15.05	0.15	1.01%	14.78	15.23	24944	3745	0.59%
2025-01-03	15.26	14.90	-0.35	-2.30%	14.88	15.45	33095	5027	0.78%
2025-01-02	15.44	15.25	-0.25	-1.61%	15.13	15.66	39356	6045	0.92%
2024-12-31	15.79	15.50	-0.32	-2.02%	15.46	15.93	33146	5193	0.78%
2024-12-30	15.83	15.82	-0.01	-0.06%	15.71	15.89	20784	3286	0.49%
2024-12-27	15.71	15.83	0.11	0.70%	15.67	15.84	23949	3777	0.56%
2024-12-26	15.61	15.72	-0.01	-0.06%	15.61	15.84	17981	2826	0.42%
2024-12-25	15.80	15.73	0.00	0.00%	15.48	15.80	23312	3639	0.55%