旺能环境（002034）历史行情

以下为旺能环境近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	14.020	14.400	14.450	13.920	0.360	2.564%	6.88万	0.00亿	0.000%
2026-10-08	14.050	14.040	14.170	13.940	-0.030	-0.213%	5.45万	0.00亿	0.000%
2026-10-07	14.060	14.070	14.110	13.930	0.100	0.716%	333.30万	0.47亿	0.648%
2026-10-06	14.060	14.070	14.110	13.930	0.100	0.716%	333.30万	0.47亿	0.648%
2026-10-05	14.060	14.070	14.110	13.930	0.100	0.716%	333.30万	0.47亿	0.648%
2026-10-02	14.060	14.070	14.110	13.930	0.100	0.716%	333.30万	0.47亿	0.648%
2026-10-01	14.060	14.070	14.110	13.930	0.100	0.716%	333.30万	0.47亿	0.648%
2026-09-30	14.060	14.070	14.110	13.930	0.100	0.716%	3.33万	0.00亿	0.000%
2026-09-29	13.840	13.970	14.060	13.760	0.130	0.939%	4.56万	0.00亿	0.000%
2026-09-28	14.130	13.840	14.140	13.790	-0.310	-2.191%	4.93万	0.00亿	0.000%
2026-09-27	14.400	14.150	14.470	14.120	-0.250	-1.736%	374.33万	0.53亿	0.728%
2026-09-24	14.400	14.150	14.470	14.120	-0.250	-1.736%	3.74万	0.00亿	0.000%
2026-09-23	14.470	14.400	14.520	14.380	-0.100	-0.690%	3.11万	0.00亿	0.000%
2026-09-22	14.570	14.500	14.640	14.440	-0.070	-0.480%	3.98万	0.00亿	0.000%
2026-09-21	14.380	14.570	14.590	14.330	0.190	1.321%	4.84万	0.00亿	0.000%
2026-09-18	14.330	14.380	14.450	14.300	0.110	0.771%	4.06万	0.00亿	0.000%
2026-09-17	14.360	14.270	14.380	14.100	-0.120	-0.834%	4.41万	0.00亿	0.000%
2026-09-16	13.910	14.390	14.440	13.900	0.450	3.228%	9.02万	0.00亿	0.000%
2026-09-15	14.220	13.940	14.270	13.900	-0.300	-2.107%	6.66万	0.00亿	0.000%
2026-09-14	14.110	14.240	14.320	14.070	0.060	0.423%	5.03万	0.00亿	0.000%
2026-09-11	14.410	14.180	14.450	14.140	-0.330	-2.274%	8.43万	0.00亿	0.000%
2026-09-10	14.500	14.510	14.620	14.370	-0.020	-0.138%	5.81万	0.00亿	0.000%
2026-09-09	14.650	14.530	14.680	14.500	-0.180	-1.224%	6.14万	0.00亿	0.000%
2026-09-08	14.520	14.710	14.730	14.490	0.190	1.309%	6.84万	0.00亿	0.000%
2026-09-07	14.950	14.520	14.950	14.460	-0.310	-2.090%	9.93万	0.00亿	0.000%
2026-09-04	14.860	14.830	15.020	14.760	0.130	0.884%	8.33万	0.00亿	0.000%
2026-09-03	14.650	14.700	14.790	14.600	0.090	0.616%	7.84万	0.00亿	0.000%
2026-09-02	14.500	14.610	14.670	14.370	0.070	0.481%	5.89万	0.00亿	0.000%
2026-09-01	14.510	14.540	14.710	14.470	0.010	0.069%	8.38万	0.00亿	0.000%
2026-08-31	14.700	14.530	14.780	14.500	-0.100	-0.684%	8.64万	0.00亿	0.000%
2026-08-28	14.470	14.630	14.740	14.460	0.160	1.106%	8.10万	0.00亿	0.000%
2026-08-27	14.380	14.470	14.500	14.230	0.130	0.907%	10.33万	0.00亿	0.000%
2026-08-26	14.750	14.340	14.930	14.320	0.670	4.901%	20.06万	0.00亿	0.000%
2026-08-25	13.500	13.670	13.740	13.480	0.190	1.409%	6.19万	0.00亿	0.000%
2026-08-24	13.700	13.480	13.790	13.410	-0.180	-1.318%	6.38万	0.00亿	0.000%
2026-08-21	13.780	13.660	13.780	13.570	-0.170	-1.229%	3.96万	0.00亿	0.000%
2026-08-20	13.780	13.830	13.910	13.730	0.130	0.949%	4.65万	0.00亿	0.000%
2026-08-19	14.050	13.700	14.060	13.660	-0.400	-2.837%	7.39万	0.00亿	0.000%
2026-08-18	14.130	14.100	14.140	13.950	0.020	0.142%	4.32万	0.00亿	0.000%
2026-08-17	13.950	14.080	14.110	13.800	0.120	0.860%	5.86万	0.00亿	0.000%
2026-08-14	14.090	13.960	14.150	13.810	-0.100	-0.711%	6.20万	0.00亿	0.000%
2026-08-13	14.310	14.060	14.410	14.060	-0.210	-1.472%	8.59万	0.00亿	0.000%
2026-08-12	14.200	14.270	14.270	14.120	0.070	0.493%	5.75万	0.00亿	0.000%
2026-08-11	14.390	14.200	14.410	14.160	-0.170	-1.183%	5.93万	0.00亿	0.000%
2026-08-10	14.090	14.370	14.390	14.090	0.300	2.132%	9.78万	0.00亿	0.000%
2026-08-07	13.980	14.070	14.080	13.890	-0.020	-0.142%	7.13万	0.00亿	0.000%
2026-08-06	14.330	14.090	14.340	13.880	-0.280	-1.949%	9.65万	0.00亿	0.000%
2026-08-05	14.380	14.370	14.410	14.240	-0.070	-0.485%	9.22万	0.00亿	0.000%
2026-08-04	14.600	14.440	14.640	14.410	-0.110	-0.756%	7.65万	0.00亿	0.000%
2026-08-03	14.360	14.550	14.550	14.280	0.200	1.394%	8.19万	0.00亿	0.000%
2026-07-31	14.290	14.350	14.400	14.220	0.100	0.702%	6.96万	0.00亿	0.000%
2026-07-30	14.120	14.250	14.460	14.110	0.050	0.352%	7.44万	0.00亿	0.000%
2026-07-29	13.940	14.200	14.280	13.940	0.230	1.646%	7.82万	0.00亿	0.000%
2026-07-28	13.990	13.970	14.090	13.830	-0.070	-0.499%	4.81万	0.00亿	0.000%
2026-07-27	13.770	14.040	14.060	13.720	0.280	2.035%	5.76万	0.00亿	0.000%
2026-07-24	14.200	13.760	14.210	13.700	-0.550	-3.843%	7.65万	0.00亿	0.000%
2026-07-23	13.680	14.310	14.330	13.600	0.630	4.605%	9.50万	0.00亿	0.000%
2026-07-22	13.750	13.680	13.840	13.530	-0.110	-0.798%	7.23万	0.00亿	0.000%
2026-07-21	13.890	13.790	14.020	13.650	-0.090	-0.648%	10.07万	0.00亿	0.000%
2026-07-20	13.990	13.880	14.130	13.710	0.070	0.507%	9.53万	0.00亿	0.000%
2026-07-17	14.080	13.810	14.300	13.740	-0.280	-1.987%	7.61万	0.00亿	0.000%
2026-07-16	14.080	14.090	14.240	14.000	-0.130	-0.914%	5.65万	0.00亿	0.000%
2026-07-15	13.790	14.220	14.380	13.740	0.320	2.302%	6.92万	0.00亿	0.000%
2026-07-14	13.570	13.900	13.900	13.500	0.300	2.206%	10.59万	0.00亿	0.000%
2026-07-13	14.140	13.600	14.200	13.580	-0.550	-3.887%	10.30万	0.00亿	0.000%
2026-07-10	14.220	14.150	14.410	14.020	-0.050	-0.352%	8.64万	0.00亿	0.000%
2026-07-09	14.600	14.200	14.640	14.080	-0.330	-2.271%	9.19万	0.00亿	0.000%
2026-07-08	14.820	14.530	14.920	14.460	-0.280	-1.891%	6.21万	0.00亿	0.000%
2026-07-07	15.780	14.810	15.880	14.750	-0.990	-6.266%	10.02万	0.00亿	0.000%
2026-07-06	15.550	15.800	16.380	15.550	0.300	1.935%	12.29万	0.00亿	0.000%
2026-07-03	15.350	15.500	15.720	15.300	0.190	1.241%	7.17万	0.00亿	0.000%
2026-07-02	15.290	15.310	16.020	15.090	0.060	0.393%	9.88万	0.00亿	0.000%
2026-07-01	15.160	15.250	15.470	14.880	0.100	0.660%	7.98万	0.00亿	0.000%
2026-06-30	14.910	15.150	15.180	14.750	0.190	1.270%	6.87万	0.00亿	0.000%
2026-06-29	15.260	14.960	15.400	14.800	-0.260	-1.708%	9.69万	0.00亿	0.000%
2026-06-26	15.910	15.220	16.160	15.180	-0.780	-4.875%	11.07万	0.00亿	0.000%
2026-06-25	16.750	16.000	16.970	15.900	-0.740	-4.421%	13.53万	0.00亿	0.000%
2026-06-24	16.990	16.740	17.180	16.660	-0.250	-1.471%	9.06万	0.00亿	0.000%
2026-06-23	17.110	16.990	17.230	16.840	-0.080	-0.469%	8.95万	0.00亿	0.000%
2026-06-22	17.260	17.070	17.700	16.800	-0.070	-0.408%	9.02万	0.00亿	0.000%
2026-06-18	17.550	17.140	17.550	17.000	-0.310	-1.777%	8.29万	0.00亿	0.000%
2026-06-17	17.750	17.450	17.860	17.220	-0.410	-2.296%	10.52万	0.00亿	0.000%
2026-06-16	17.700	17.860	18.050	17.650	0.000	0.000%	9.96万	0.00亿	0.000%
2026-06-15	17.610	17.860	17.860	17.510	0.340	1.941%	11.09万	0.00亿	0.000%
2026-06-12	16.790	17.520	17.970	16.740	0.820	4.910%	17.84万	0.00亿	0.000%
2026-06-11	17.090	16.700	17.370	16.620	-0.400	-2.339%	13.84万	0.00亿	0.000%
2026-06-10	17.600	17.100	17.610	16.890	-0.690	-3.879%	14.87万	0.00亿	0.000%
2026-06-09	18.100	17.790	18.340	17.250	-0.280	-1.550%	17.00万	0.00亿	0.000%
2026-06-08	17.910	18.070	18.760	17.800	-0.350	-1.900%	10.97万	0.00亿	0.000%
2026-06-05	19.740	18.420	19.740	18.300	-1.140	-5.828%	16.71万	0.00亿	0.000%
2026-06-04	20.000	19.560	20.140	19.360	-0.600	-2.976%	12.08万	0.00亿	0.000%
2026-06-03	20.010	20.160	20.610	19.700	0.160	0.800%	15.09万	0.00亿	0.000%
2026-06-02	19.840	20.000	20.350	19.720	0.000	0.000%	13.44万	0.00亿	0.000%
2026-06-01	19.400	20.000	20.830	19.000	0.630	3.252%	21.68万	0.00亿	0.000%
2026-05-29	20.400	19.370	20.600	19.110	-1.180	-5.742%	23.08万	0.00亿	0.000%
2026-05-28	21.510	20.550	21.600	20.260	-0.710	-3.340%	20.75万	0.00亿	0.000%
2026-05-27	21.370	21.260	22.060	21.050	0.000	0.000%	28.81万	0.00亿	0.000%
2026-05-26	21.000	21.260	21.280	20.750	0.160	0.758%	15.23万	0.00亿	0.000%
2026-05-25	21.050	21.100	21.500	20.680	-0.080	-0.378%	20.61万	0.00亿	0.000%
2026-05-22	21.430	21.180	21.590	19.760	0.000	0.000%	30.54万	0.00亿	0.000%
2026-05-21	22.390	21.180	23.200	21.130	-1.430	-6.325%	26.86万	0.00亿	0.000%
2026-05-20	22.670	22.610	22.810	21.720	-0.080	-0.353%	22.51万	0.00亿	0.000%
2026-05-19	22.880	22.690	23.060	22.000	-0.190	-0.830%	27.49万	0.00亿	0.000%
2026-05-18	23.190	22.880	23.500	22.200	-0.150	-0.651%	33.44万	0.00亿	0.000%
2026-05-15	22.460	23.030	23.800	21.890	1.020	4.634%	54.82万	0.00亿	0.000%
2026-05-14	21.510	22.010	22.700	21.360	0.540	2.515%	49.62万	0.00亿	0.000%
2026-05-13	19.660	21.470	21.470	19.550	1.950	9.990%	48.96万	0.00亿	0.000%
2026-05-12	18.850	19.520	19.650	18.610	0.590	3.117%	28.03万	0.00亿	0.000%
2026-05-11	18.580	18.930	19.170	18.530	0.560	3.048%	24.43万	0.00亿	0.000%
2026-05-08	18.380	18.370	18.850	18.200	0.060	0.328%	18.35万	0.00亿	0.000%
2026-05-07	18.310	18.310	19.190	18.190	0.260	1.440%	22.25万	0.00亿	0.000%
2026-05-06	17.490	18.050	18.260	17.300	0.560	3.202%	22.12万	0.00亿	0.000%
2026-04-30	17.720	17.490	17.980	17.390	-0.200	-1.131%	15.14万	0.00亿	0.000%
2026-04-29	17.860	17.690	18.030	17.500	-0.170	-0.952%	15.13万	0.00亿	0.000%
2026-04-28	17.400	17.860	18.050	16.990	0.270	1.535%	20.32万	0.00亿	0.000%
2026-04-27	17.080	17.590	17.920	16.720	0.400	2.327%	24.66万	0.00亿	0.000%
2026-04-24	17.320	17.190	17.900	17.070	-1.060	-5.808%	29.69万	0.00亿	0.000%
2026-04-23	18.840	18.250	19.210	18.250	-0.590	-3.132%	17.69万	0.00亿	0.000%
2026-04-22	19.180	18.840	19.340	18.750	-0.800	-4.073%	19.33万	0.00亿	0.000%
2026-04-21	19.490	19.640	19.750	19.050	0.180	0.925%	18.04万	0.00亿	0.000%
2026-04-20	19.250	19.460	19.930	18.320	0.050	0.258%	22.74万	0.00亿	0.000%
2026-04-17	19.390	19.410	19.820	19.250	-0.270	-1.372%	19.97万	0.00亿	0.000%
2026-04-16	18.700	19.680	19.930	18.600	0.950	5.072%	18.08万	0.00亿	0.000%
2026-04-15	18.500	18.730	19.070	18.300	0.180	0.970%	7.59万	0.00亿	0.000%
2026-04-14	18.800	18.550	18.910	18.350	-0.250	-1.330%	7.90万	0.00亿	0.000%
2026-04-13	18.230	18.800	18.900	17.980	0.000	0.000%	8.86万	0.00亿	0.000%
2026-04-10	17.950	18.490	19.180	17.950	0.000	0.000%	16.39万	0.00亿	0.000%
2026-04-09	17.280	17.930	18.240	17.200	0.000	0.000%	9.79万	0.00亿	0.000%
2026-04-08	17.380	17.350	17.380	17.080	0.000	0.000%	4.31万	0.00亿	0.000%
2026-04-07	16.900	16.810	17.030	16.700	0.000	0.000%	3.17万	0.00亿	0.000%
2026-04-03	17.000	16.680	17.050	16.650	0.000	0.000%	4.28万	0.00亿	0.000%
2026-04-02	17.250	17.000	17.570	16.850	0.000	0.000%	3.46万	0.00亿	0.000%
2026-04-01	17.300	17.320	17.440	17.100	0.000	0.000%	4.84万	0.00亿	0.000%