旺能环境

002034
🏛️ 中国 →
16.78
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 16.82 17.68 16.82 17.27 6.7M
2021-12-30 16.96 17.08 16.84 16.86 3.1M
2021-12-29 16.87 17.14 16.74 16.93 3.2M
2021-12-28 17.23 17.26 16.83 16.86 4.1M
2021-12-27 17.09 17.32 17.03 17.18 2.5M
2021-12-24 17.37 17.55 17.10 17.12 3.4M
2021-12-23 17.31 17.40 17.16 17.34 2.4M
2021-12-22 17.35 17.43 17.11 17.28 2.9M
2021-12-21 17.11 17.56 17.08 17.31 4.1M
2021-12-20 17.21 17.25 16.93 17.12 4.1M
2021-12-17 17.40 17.47 17.16 17.27 4.3M
2021-12-16 17.39 17.58 17.22 17.26 4.9M
2021-12-15 16.84 17.26 16.81 17.07 4.3M
2021-12-14 16.93 16.97 16.71 16.92 2.5M
2021-12-13 16.76 17.06 16.75 16.93 3.6M
2021-12-10 16.88 16.90 16.70 16.74 2.9M
2021-12-09 16.88 17.00 16.77 16.95 3.6M
2021-12-08 16.82 16.95 16.75 16.89 2.9M
2021-12-07 16.92 17.00 16.51 16.73 3.6M
2021-12-06 17.25 17.43 16.84 16.92 5.2M
2021-12-03 16.70 17.35 16.69 17.25 5.7M
2021-12-02 16.97 17.09 16.70 16.71 3.4M
2021-12-01 16.80 17.06 16.74 17.01 3.8M
2021-11-30 17.12 17.12 16.68 16.92 4.8M
2021-11-29 16.51 17.10 16.41 17.03 5.1M
2021-11-26 16.70 17.06 16.50 16.79 5.5M
2021-11-25 16.48 16.74 16.41 16.67 3.7M
2021-11-24 16.52 16.65 16.32 16.47 3.6M
2021-11-23 16.47 16.73 16.42 16.63 4.1M
2021-11-22 16.43 16.53 16.23 16.47 3.3M
2021-11-19 16.23 16.41 16.12 16.38 2.9M
2021-11-18 16.38 16.49 16.28 16.32 3.7M
2021-11-17 16.53 16.58 16.26 16.38 3.7M
2021-11-16 16.68 16.76 16.43 16.46 3.7M
2021-11-15 16.34 16.76 16.23 16.70 4.5M
2021-11-12 16.21 16.36 16.15 16.33 3.0M
2021-11-11 16.00 16.38 15.96 16.21 3.0M
2021-11-10 16.11 16.11 15.80 16.05 3.0M
2021-11-09 16.09 16.47 15.99 16.18 4.4M
2021-11-08 15.84 16.17 15.75 16.10 5.1M
2021-11-05 15.95 15.95 15.58 15.60 4.1M
2021-11-04 16.01 16.15 15.65 15.88 5.0M
2021-11-03 15.82 16.08 15.70 16.02 3.6M
2021-11-02 16.37 16.37 15.66 15.86 6.4M
2021-11-01 16.16 16.57 16.02 16.36 5.1M
2021-10-29 16.06 16.39 15.84 16.16 6.1M
2021-10-28 16.79 16.85 16.23 16.33 5.4M
2021-10-27 16.70 17.15 16.41 16.79 5.7M
2021-10-26 16.84 17.15 16.70 16.80 5.4M
2021-10-25 16.62 17.06 16.40 16.91 4.7M
2021-10-22 17.08 17.29 16.56 16.61 7.0M
2021-10-21 17.45 17.47 17.07 17.15 4.8M
2021-10-20 17.10 17.52 16.86 17.49 6.4M
2021-10-19 17.01 17.40 16.79 17.17 7.0M
2021-10-18 16.98 17.17 16.85 17.01 4.8M
2021-10-15 17.61 17.63 17.02 17.07 5.5M
2021-10-14 17.13 17.66 17.11 17.48 5.6M
2021-10-13 17.49 17.60 16.62 17.56 14.8M
2021-10-12 18.80 18.80 17.33 17.45 20.3M
2021-10-11 21.40 21.55 19.25 19.25 12.7M
2021-10-08 22.50 22.79 21.21 21.39 11.0M
2021-09-30 22.07 22.59 21.13 21.91 13.6M
2021-09-29 21.96 23.40 21.32 21.66 16.1M
2021-09-28 20.97 22.60 20.92 22.18 17.8M
2021-09-27 22.22 22.66 20.59 21.18 15.5M
2021-09-24 22.05 22.86 21.64 22.15 26.8M
2021-09-23 19.87 21.36 19.64 21.36 15.7M
2021-09-22 18.70 19.47 18.51 19.42 6.9M
2021-09-17 18.28 18.87 18.18 18.81 4.3M
2021-09-16 18.38 18.98 18.08 18.18 4.9M
2021-09-15 18.10 18.43 17.90 18.37 4.9M
2021-09-14 18.88 18.90 18.15 18.18 6.3M
2021-09-13 19.01 19.09 18.72 18.77 4.1M
2021-09-10 19.11 19.29 18.61 18.80 6.2M
2021-09-09 18.72 19.19 18.57 19.07 4.4M
2021-09-08 18.24 18.83 18.20 18.72 5.7M
2021-09-07 18.38 18.53 18.10 18.26 4.6M
2021-09-06 18.16 18.46 18.02 18.39 4.6M
2021-09-03 18.27 18.27 17.92 18.06 4.1M
2021-09-02 18.01 18.40 17.80 18.29 5.3M
2021-09-01 17.76 18.56 17.71 18.05 7.0M
2021-08-31 17.52 18.28 17.49 17.86 7.0M
2021-08-30 17.48 17.62 17.17 17.24 5.2M
2021-08-27 17.69 17.93 17.45 17.48 3.3M
2021-08-26 17.60 18.00 17.32 17.68 3.8M
2021-08-25 17.54 17.75 17.30 17.65 4.0M
2021-08-24 17.25 17.63 17.10 17.50 4.5M
2021-08-23 17.02 17.29 17.02 17.19 3.6M
2021-08-20 17.50 17.50 16.92 17.10 4.4M
2021-08-19 17.25 17.68 17.15 17.43 7.6M
2021-08-18 17.15 17.33 16.74 16.95 4.9M
2021-08-17 16.82 17.17 16.66 16.87 3.9M
2021-08-16 16.70 17.07 16.67 16.80 3.3M
2021-08-13 16.43 16.73 16.31 16.72 3.0M
2021-08-12 16.47 16.85 16.37 16.39 3.1M
2021-08-11 16.40 16.54 16.36 16.49 2.4M
2021-08-10 16.38 16.52 16.26 16.41 2.2M
2021-08-09 15.88 16.48 15.82 16.38 2.7M
2021-08-06 15.99 16.08 15.79 15.90 1.8M
2021-08-05 16.15 16.25 15.95 16.00 2.3M
2021-08-04 16.38 16.45 16.11 16.19 3.0M
2021-08-03 16.52 16.55 16.30 16.37 2.6M
2021-08-02 16.11 16.54 15.82 16.53 2.9M
2021-07-30 16.03 16.28 15.77 16.17 2.0M
2021-07-29 16.00 16.27 15.97 16.07 1.7M
2021-07-28 16.10 16.19 15.54 15.83 2.8M
2021-07-27 16.14 16.71 16.06 16.24 3.1M
2021-07-26 16.45 16.46 16.01 16.14 2.3M
2021-07-23 16.72 16.72 16.31 16.38 3.0M
2021-07-22 16.87 17.10 16.56 16.76 3.6M
2021-07-21 16.98 17.18 16.79 16.87 2.6M
2021-07-20 16.90 17.05 16.55 16.97 3.0M
2021-07-19 17.03 17.20 16.93 17.11 2.8M
2021-07-16 16.91 17.07 16.61 17.01 3.5M
2021-07-15 16.90 17.33 16.68 16.83 5.6M
2021-07-14 16.35 17.16 16.35 16.90 9.3M
2021-07-13 15.98 16.35 15.87 16.29 4.2M
2021-07-12 16.21 16.22 15.98 16.04 2.9M
2021-07-09 15.75 16.15 15.53 16.12 4.0M
2021-07-08 15.72 15.97 15.67 15.71 3.2M
2021-07-07 15.70 15.80 15.60 15.66 2.5M
2021-07-06 15.34 15.87 15.33 15.82 3.8M
2021-07-05 15.38 15.49 15.25 15.32 2.0M
2021-07-02 15.48 15.61 15.26 15.45 2.5M
2021-07-01 15.90 15.91 15.56 15.56 2.8M
2021-06-30 15.86 16.03 15.79 15.95 2.3M
2021-06-29 15.93 16.14 15.87 15.89 3.0M
2021-06-28 16.24 16.28 15.94 15.98 3.0M
2021-06-25 16.30 16.31 16.04 16.22 2.5M
2021-06-24 16.16 16.50 16.02 16.34 2.5M
2021-06-23 16.35 16.54 16.00 16.10 3.4M
2021-06-22 16.20 16.38 16.17 16.29 2.0M
2021-06-21 16.38 16.39 15.85 16.21 4.1M
2021-06-18 16.40 16.45 16.15 16.30 1.9M
2021-06-17 16.86 17.05 16.44 16.47 3.2M
2021-06-16 16.88 17.07 16.60 16.94 2.8M
2021-06-15 17.01 17.17 16.39 17.01 4.5M
2021-06-11 17.61 17.79 17.10 17.11 4.5M
2021-06-10 16.84 17.30 16.75 17.24 4.6M
2021-06-09 16.84 16.84 16.66 16.83 2.3M
2021-06-08 16.79 16.89 16.62 16.89 2.9M
2021-06-07 17.13 17.13 16.62 16.81 3.7M
2021-06-04 17.16 17.25 16.75 17.00 3.7M
2021-06-03 17.10 17.25 16.83 17.19 4.7M
2021-06-02 17.41 17.43 17.06 17.07 3.7M
2021-06-01 17.74 17.75 17.20 17.38 4.2M
2021-05-31 17.95 17.95 17.50 17.61 3.2M
2021-05-28 18.74 18.80 18.22 18.39 4.2M
2021-05-27 18.95 19.05 18.57 18.82 3.6M
2021-05-26 19.19 19.26 18.85 18.95 3.3M
2021-05-25 19.17 19.37 19.00 19.18 3.1M
2021-05-24 18.86 19.35 18.84 19.16 3.9M
2021-05-21 18.88 18.88 18.45 18.64 2.4M
2021-05-20 18.86 18.88 18.38 18.71 2.6M
2021-05-19 18.36 18.96 18.18 18.88 4.5M
2021-05-18 18.56 18.85 18.13 18.33 5.5M
2021-05-17 19.18 19.25 18.40 18.56 7.7M
2021-05-14 18.48 19.80 18.48 19.58 11.0M
2021-05-13 18.00 18.23 17.88 18.02 2.1M
2021-05-12 17.57 18.25 17.52 18.15 2.5M
2021-05-11 17.43 17.76 16.85 17.70 3.4M
2021-05-10 18.11 18.18 17.31 17.37 4.0M
2021-05-07 18.12 18.47 18.08 18.19 2.3M
2021-05-06 18.10 18.35 18.05 18.12 2.1M
2021-04-30 18.10 18.35 17.86 18.19 2.7M
2021-04-29 18.18 18.28 17.84 18.13 3.3M
2021-04-28 17.85 18.15 17.70 17.83 2.3M
2021-04-27 18.11 18.29 17.77 17.85 2.4M
2021-04-26 18.89 19.04 18.00 18.03 4.2M
2021-04-23 19.21 19.26 18.76 18.88 2.2M
2021-04-22 18.96 19.57 18.96 19.15 2.7M
2021-04-21 19.05 19.28 18.69 18.91 2.0M
2021-04-20 18.79 19.53 18.79 19.19 4.1M
2021-04-19 18.52 19.05 18.41 18.88 2.7M
2021-04-16 18.45 18.75 18.35 18.63 1.9M
2021-04-15 19.04 19.04 18.12 18.53 2.7M
2021-04-14 18.35 18.94 18.01 18.81 3.0M
2021-04-13 18.00 18.52 17.95 18.19 1.9M
2021-04-12 18.45 18.90 18.22 18.30 3.4M
2021-04-09 18.10 18.60 18.03 18.49 2.5M
2021-04-08 19.18 19.18 18.10 18.17 5.0M
2021-04-07 19.30 19.35 18.72 18.87 3.9M
2021-04-06 18.24 18.83 18.09 18.70 4.0M
2021-04-02 18.39 18.46 18.09 18.09 3.9M
2021-04-01 18.37 18.57 18.01 18.38 3.3M
2021-03-31 17.90 18.55 17.81 18.40 6.2M
2021-03-30 17.92 18.20 17.30 18.15 6.2M
2021-03-29 18.19 18.36 17.80 17.98 5.1M
2021-03-26 18.60 18.68 17.95 18.22 6.1M
2021-03-25 18.85 19.12 18.33 18.47 5.4M
2021-03-24 18.96 19.71 18.96 19.22 4.9M
2021-03-23 19.85 20.16 19.00 19.10 7.1M
2021-03-22 19.26 20.54 19.04 20.03 6.7M
2021-03-19 18.61 19.38 18.51 19.17 4.1M
2021-03-18 19.32 19.32 18.60 18.96 4.1M
2021-03-17 19.25 19.38 18.88 19.32 5.0M
2021-03-16 18.68 19.68 18.34 19.63 9.1M
2021-03-15 19.12 19.14 18.28 18.69 7.1M
2021-03-12 17.50 19.18 17.35 19.17 11.2M
2021-03-11 17.67 17.77 17.20 17.44 4.6M
2021-03-10 17.64 17.83 17.36 17.70 3.5M
2021-03-09 17.89 18.22 17.20 17.60 4.3M
2021-03-08 18.13 18.45 17.76 17.80 4.9M
2021-03-05 18.68 18.82 17.31 18.30 12.2M
2021-03-04 18.71 19.43 18.55 18.88 5.6M
2021-03-03 18.59 18.98 18.06 18.76 6.9M
2021-03-02 18.30 19.25 18.00 18.68 13.5M
2021-03-01 17.55 18.94 17.55 18.08 9.9M
2021-02-26 16.15 17.50 16.06 17.22 7.0M
2021-02-25 16.61 16.79 15.94 16.12 4.7M
2021-02-24 16.68 17.03 16.47 16.52 4.2M
2021-02-23 17.05 17.28 16.69 16.77 3.8M
2021-02-22 16.79 17.35 16.68 17.03 5.1M
2021-02-19 15.94 16.72 15.85 16.71 4.2M
2021-02-18 15.97 16.04 15.53 15.89 3.0M
2021-02-10 16.17 16.24 15.80 15.88 1.9M
2021-02-09 15.80 16.20 15.66 16.17 2.3M
2021-02-08 15.64 15.79 15.36 15.79 2.1M
2021-02-05 15.52 15.65 15.30 15.64 2.5M
2021-02-04 14.95 15.58 14.78 15.56 3.8M
2021-02-03 15.20 15.20 14.80 14.95 2.3M
2021-02-02 15.01 15.35 14.99 15.22 2.6M
2021-02-01 14.60 15.25 14.50 15.09 2.4M
2021-01-29 14.84 15.01 14.70 14.78 2.1M
2021-01-28 15.15 15.32 14.81 14.86 2.5M
2021-01-27 14.96 15.19 14.72 15.16 3.7M
2021-01-26 14.80 15.02 14.58 14.73 2.7M
2021-01-25 15.34 15.34 14.75 14.80 4.9M
2021-01-22 16.19 16.25 15.19 15.34 5.8M
2021-01-21 16.38 16.49 16.10 16.19 3.7M
2021-01-20 16.78 16.80 16.35 16.48 2.4M
2021-01-19 16.61 16.88 16.58 16.76 2.7M
2021-01-18 17.31 17.55 16.61 16.66 6.4M
2021-01-15 16.71 17.44 16.57 17.35 9.3M
2021-01-14 16.05 16.77 16.00 16.70 6.7M
2021-01-13 15.35 16.12 15.00 16.00 5.8M
2021-01-12 15.30 15.59 14.93 15.43 2.9M
2021-01-11 15.55 15.55 15.15 15.39 2.4M
2021-01-08 15.30 15.73 14.93 15.55 4.2M
2021-01-07 15.33 15.92 14.87 15.29 6.4M
2021-01-06 15.80 15.97 15.27 15.55 3.4M
2021-01-05 16.04 16.12 15.48 15.80 4.0M
2021-01-04 16.00 16.55 15.81 16.11 6.0M