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
2024-11-21	15.44	15.70	0.22	1.42%	15.40	15.72	58623	9127	1.37%
2024-11-20	15.50	15.48	-0.07	-0.45%	15.30	15.58	39110	6025	0.92%
2024-11-19	15.29	15.55	0.35	2.30%	15.22	15.55	35418	5447	0.83%
2024-11-18	15.18	15.20	0.10	0.66%	15.16	15.46	36166	5539	0.85%
2024-11-15	15.20	15.10	-0.13	-0.85%	15.05	15.37	25844	3933	0.60%
2024-11-14	15.45	15.23	-0.22	-1.42%	15.20	15.55	37939	5822	0.89%
2024-11-13	15.43	15.45	-0.03	-0.19%	15.28	15.61	41059	6344	0.96%
2024-11-12	15.45	15.48	0.04	0.26%	15.35	15.75	57768	8970	1.35%
2024-11-11	15.32	15.44	0.14	0.92%	15.18	15.54	44296	6793	1.04%
2024-11-08	15.56	15.30	-0.12	-0.78%	15.16	15.64	36824	5640	0.86%
2024-11-07	14.99	15.42	0.43	2.87%	14.90	15.46	58308	8922	1.36%
2024-11-06	15.17	14.99	-0.16	-1.06%	14.94	15.21	48149	7256	1.13%
2024-11-05	15.05	15.15	0.10	0.66%	14.94	15.22	47841	7230	1.12%
2024-11-04	14.86	15.05	0.19	1.28%	14.79	15.06	22835	3409	0.53%
2024-11-01	14.99	14.86	-0.13	-0.87%	14.72	15.08	37315	5556	0.87%
2024-10-31	15.06	14.99	-0.07	-0.46%	14.92	15.14	38064	5715	0.89%
2024-10-30	15.14	15.06	-0.25	-1.63%	14.91	15.32	31771	4797	0.74%
2024-10-29	15.70	15.31	-0.39	-2.48%	15.25	15.75	42074	6487	0.98%
2024-10-28	15.45	15.70	0.25	1.62%	15.30	15.73	33904	5270	0.79%
2024-10-25	15.18	15.45	0.33	2.18%	15.10	15.46	28779	4407	0.67%
2024-10-24	15.05	15.12	0.05	0.33%	14.92	15.15	22512	3391	0.53%
2024-10-23	14.99	15.07	0.08	0.53%	14.95	15.11	30221	4543	0.71%
2024-10-22	14.90	14.99	0.08	0.54%	14.80	15.02	29381	4390	0.69%
2024-10-21	14.95	14.91	-0.03	-0.20%	14.74	15.08	35270	5258	0.83%
2024-10-18	14.58	14.94	0.27	1.84%	14.57	15.08	45326	6744	1.06%
2024-10-17	14.92	14.67	-0.23	-1.54%	14.65	15.00	30146	4459	0.71%
2024-10-16	14.66	14.90	0.14	0.95%	14.65	15.03	22916	3408	0.54%
2024-10-15	15.20	14.76	-0.52	-3.40%	14.76	15.20	40932	6109	0.96%
2024-10-14	15.34	15.28	0.62	4.23%	15.12	15.48	59381	9071	1.39%
2024-10-11	15.05	14.66	-0.19	-1.28%	14.56	15.08	45278	6692	1.06%
2024-10-10	15.05	15.05	0.03	0.20%	14.96	15.43	41454	6306	0.97%
2024-10-09	16.10	15.02	-1.21	-7.46%	14.88	16.10	63331	9757	1.48%
2024-10-08	17.38	16.23	0.43	2.72%	15.60	17.38	89327	14605	2.09%
2024-09-30	15.13	15.80	1.11	7.56%	14.85	15.91	85190	13156	2.00%
2024-09-27	14.50	14.69	0.39	2.73%	14.30	14.78	46590	6760	1.09%
2024-09-26	13.94	14.30	0.36	2.58%	13.86	14.32	28398	4001	0.67%
2024-09-25	13.85	13.94	0.23	1.68%	13.81	14.05	26250	3666	0.62%
2024-09-24	13.30	13.71	0.56	4.26%	13.28	13.71	25530	3452	0.60%
2024-09-23	13.14	13.15	-0.01	-0.08%	13.08	13.22	10308	1357	0.24%
2024-09-20	13.39	13.16	-0.23	-1.72%	13.07	13.39	13363	1761	0.31%
2024-09-19	13.17	13.39	0.22	1.67%	13.11	13.39	19372	2578	0.45%
2024-09-18	13.30	13.17	-0.15	-1.13%	13.03	13.34	11848	1555	0.28%
2024-09-13	13.48	13.32	-0.03	-0.22%	13.29	13.48	9165	1226	0.21%
2024-09-12	13.35	13.35	0.00	0.00%	13.31	13.47	11556	1547	0.27%
2024-09-11	13.32	13.35	-0.05	-0.37%	13.27	13.47	12137	1622	0.28%
2024-09-10	13.44	13.40	-0.04	-0.30%	13.18	13.57	16430	2191	0.39%
2024-09-09	13.48	13.44	-0.04	-0.30%	13.35	13.60	15267	2054	0.36%
2024-09-06	13.62	13.48	-0.14	-1.03%	13.45	13.65	16945	2294	0.40%
2024-09-05	13.61	13.62	0.02	0.15%	13.53	13.73	12883	1755	0.30%
2024-09-04	13.50	13.60	0.01	0.07%	13.45	13.72	13950	1899	0.33%
2024-09-03	13.56	13.59	0.03	0.22%	13.48	13.74	16980	2309	0.40%
2024-09-02	13.43	13.56	0.11	0.82%	13.40	13.81	29564	4023	0.69%
2024-08-30	13.25	13.45	0.17	1.28%	13.25	13.62	29847	4020	0.70%
2024-08-29	13.30	13.28	-0.01	-0.08%	13.18	13.34	16708	2215	0.39%
2024-08-28	13.26	13.29	-0.04	-0.30%	13.25	13.45	11570	1543	0.27%
2024-08-27	13.27	13.33	0.03	0.23%	13.19	13.40	16898	2248	0.40%
2024-08-26	13.15	13.30	0.15	1.14%	13.10	13.35	14521	1921	0.34%
2024-08-23	13.15	13.15	-0.07	-0.53%	13.06	13.29	13642	1796	0.32%
2024-08-22	13.33	13.22	-0.11	-0.83%	13.18	13.44	11631	1546	0.27%
2024-08-21	13.40	13.33	-0.07	-0.52%	13.27	13.44	10518	1403	0.25%
2024-08-20	13.57	13.40	-0.20	-1.47%	13.26	13.66	24145	3235	0.57%
2024-08-19	13.65	13.60	-0.08	-0.58%	13.55	13.75	25162	3428	0.59%
2024-08-16	13.68	13.68	-0.02	-0.15%	13.66	13.80	20553	2820	0.48%
2024-08-15	13.71	13.70	-0.09	-0.65%	13.64	13.87	24534	3372	0.58%
2024-08-14	13.82	13.79	-0.10	-0.72%	13.75	13.93	25893	3582	0.61%