旺能环境(002034)股票信息
| 股票代码 | 002034 |
| 股票名称 | 旺能环境 |
| 最新价/元 | 15.80 |
| 涨跌额/元 | 1.11 |
| 涨跌幅/% | 7.56 |
| 买入/元 | 15.80 |
| 卖出/元 | 15.81 |
| 昨收/元 | 14.69 |
| 今开/元 | 15.13 |
| 最高/元 | 15.91 |
| 最低/元 | 14.85 |
| 成交量/手 | 85190.33 |
| 成交额/万 | 13156.09 |
| 股净值/元 | 11.29 |
| 市净率 | 1.05 |
| 总市值/万 | 678604.04 |
| 流通值/万 | 674131.40 |
| 换手率/% | 2.00 |
| 入市日期 | 2004-08-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
旺能环境(002034)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 15.13 | 15.80 | 1.11 | 7.56 | 85190.33 | 13156.09 | 2.00 |
| 2024-09-27 | 14.50 | 14.69 | 0.39 | 2.73 | 46589.68 | 6760.08 | 1.09 |
| 2024-09-26 | 13.94 | 14.30 | 0.36 | 2.58 | 28397.90 | 4001.23 | 0.67 |
| 2024-09-25 | 13.85 | 13.94 | 0.23 | 1.68 | 26249.97 | 3666.16 | 0.62 |
| 2024-09-24 | 13.30 | 13.71 | 0.56 | 4.26 | 25530.00 | 3452.85 | 0.60 |
| 2024-09-23 | 13.14 | 13.15 | -0.01 | -0.08 | 10308.00 | 1357.24 | 0.24 |
| 2024-09-20 | 13.39 | 13.16 | -0.23 | -1.72 | 13363.00 | 1761.05 | 0.31 |
| 2024-09-19 | 13.17 | 13.39 | 0.22 | 1.67 | 19372.00 | 2578.14 | 0.45 |
| 2024-09-18 | 13.30 | 13.17 | -0.15 | -1.13 | 11848.00 | 1555.09 | 0.28 |
| 2024-09-13 | 13.48 | 13.32 | -0.03 | -0.23 | 9165.00 | 1226.88 | 0.21 |
| 2024-09-12 | 13.35 | 13.35 | 0.00 | 0.00 | 11556.28 | 1547.33 | 0.27 |
| 2024-09-11 | 13.32 | 13.35 | -0.05 | -0.37 | 12137.00 | 1622.96 | 0.28 |
| 2024-09-10 | 13.44 | 13.40 | -0.04 | -0.30 | 16430.00 | 2191.47 | 0.39 |
| 2024-09-09 | 13.48 | 13.44 | -0.04 | -0.30 | 15267.38 | 2054.02 | 0.36 |
| 2024-09-06 | 13.62 | 13.48 | -0.14 | -1.03 | 16945.00 | 2294.89 | 0.40 |
| 2024-09-05 | 13.61 | 13.62 | 0.02 | 0.15 | 12883.00 | 1755.07 | 0.30 |
| 2024-09-04 | 13.50 | 13.60 | 0.01 | 0.07 | 13949.78 | 1899.65 | 0.33 |
| 2024-09-03 | 13.56 | 13.59 | 0.03 | 0.22 | 16980.00 | 2309.76 | 0.40 |
| 2024-09-02 | 13.43 | 13.56 | 0.11 | 0.82 | 29564.30 | 4023.68 | 0.69 |
| 2024-08-30 | 13.25 | 13.45 | 0.17 | 1.28 | 29847.00 | 4020.39 | 0.70 |
| 2024-08-29 | 13.30 | 13.28 | -0.01 | -0.08 | 16708.00 | 2215.51 | 0.39 |
| 2024-08-28 | 13.26 | 13.29 | -0.04 | -0.30 | 11569.79 | 1543.61 | 0.27 |
| 2024-08-27 | 13.27 | 13.33 | 0.03 | 0.23 | 16898.00 | 2248.32 | 0.40 |
| 2024-08-26 | 13.15 | 13.30 | 0.15 | 1.14 | 14521.00 | 1921.23 | 0.34 |
| 2024-08-23 | 13.15 | 13.15 | -0.07 | -0.53 | 13641.72 | 1796.76 | 0.32 |
| 2024-08-22 | 13.33 | 13.22 | -0.11 | -0.83 | 11631.00 | 1546.76 | 0.27 |
| 2024-08-21 | 13.40 | 13.33 | -0.07 | -0.52 | 10518.00 | 1403.42 | 0.25 |
| 2024-08-20 | 13.57 | 13.40 | -0.20 | -1.47 | 24145.00 | 3235.05 | 0.57 |
| 2024-08-19 | 13.65 | 13.60 | -0.08 | -0.59 | 25161.89 | 3428.43 | 0.59 |
| 2024-08-16 | 13.68 | 13.68 | -0.02 | -0.15 | 20553.00 | 2820.76 | 0.48 |
| 2024-08-15 | 13.71 | 13.70 | -0.09 | -0.65 | 24533.70 | 3372.01 | 0.58 |
| 2024-08-14 | 13.82 | 13.79 | -0.10 | -0.72 | 25893.00 | 3582.42 | 0.61 |
| 2024-08-13 | 13.63 | 13.89 | 0.10 | 0.73 | 37119.37 | 5130.55 | 0.87 |
| 2024-08-12 | 13.35 | 13.79 | 0.55 | 4.15 | 52492.00 | 7170.30 | 1.23 |
| 2024-08-09 | 13.31 | 13.24 | -0.07 | -0.53 | 17014.00 | 2270.79 | 0.40 |
| 2024-08-08 | 13.12 | 13.31 | 0.14 | 1.06 | 27369.10 | 3624.80 | 0.64 |
| 2024-08-07 | 13.20 | 13.17 | -0.02 | -0.15 | 16941.00 | 2233.11 | 0.40 |
| 2024-08-06 | 13.00 | 13.19 | 0.24 | 1.85 | 30974.60 | 4063.92 | 0.73 |
| 2024-08-05 | 13.05 | 12.95 | -0.16 | -1.22 | 26083.73 | 3412.27 | 0.61 |
| 2024-08-02 | 13.10 | 13.11 | -0.07 | -0.53 | 17557.00 | 2312.35 | 0.41 |
| 2024-08-01 | 13.01 | 13.18 | 0.14 | 1.07 | 32240.72 | 4242.72 | 0.76 |
| 2024-07-31 | 12.95 | 13.04 | 0.23 | 1.80 | 30696.19 | 3974.16 | 0.72 |
| 2024-07-30 | 12.87 | 12.81 | -0.06 | -0.47 | 20919.82 | 2681.02 | 0.49 |
| 2024-07-29 | 12.82 | 12.87 | 0.05 | 0.39 | 19079.80 | 2452.96 | 0.45 |
| 2024-07-26 | 12.65 | 12.82 | 0.13 | 1.02 | 17646.17 | 2260.01 | 0.41 |
| 2024-07-25 | 12.52 | 12.69 | 0.17 | 1.36 | 17443.03 | 2205.14 | 0.41 |
| 2024-07-24 | 12.62 | 12.52 | 0.04 | 0.32 | 26132.70 | 3261.36 | 0.61 |
| 2024-07-23 | 12.56 | 12.48 | -0.06 | -0.48 | 22588.07 | 2852.15 | 0.53 |
| 2024-07-22 | 12.63 | 12.54 | -0.12 | -0.95 | 21211.23 | 2664.55 | 0.50 |
| 2024-07-19 | 12.73 | 12.66 | -0.05 | -0.39 | 30880.64 | 3916.95 | 0.72 |
| 2024-07-18 | 12.62 | 12.71 | 0.01 | 0.08 | 19800.00 | 2503.68 | 0.46 |
| 2024-07-17 | 12.78 | 12.70 | -0.02 | -0.16 | 18859.59 | 2389.33 | 0.44 |
| 2024-07-16 | 12.90 | 12.72 | -0.18 | -1.40 | 19763.45 | 2515.94 | 0.46 |
| 2024-07-15 | 12.98 | 12.90 | -0.06 | -0.46 | 17284.02 | 2226.98 | 0.41 |
| 2024-07-12 | 13.04 | 12.96 | -0.09 | -0.69 | 13997.10 | 1820.35 | 0.33 |
| 2024-07-11 | 12.82 | 13.05 | 0.39 | 3.08 | 22210.00 | 2875.21 | 0.52 |
| 2024-07-10 | 12.76 | 12.66 | -0.11 | -0.86 | 23172.80 | 2940.19 | 0.54 |
| 2024-07-09 | 12.61 | 12.77 | 0.16 | 1.27 | 26175.00 | 3296.23 | 0.61 |
| 2024-07-08 | 12.85 | 12.61 | -0.24 | -1.87 | 23346.10 | 2954.96 | 0.55 |
| 2024-07-05 | 12.81 | 12.85 | 0.01 | 0.08 | 17992.00 | 2301.54 | 0.42 |
| 2024-07-04 | 13.12 | 12.84 | -0.28 | -2.13 | 26337.00 | 3409.12 | 0.62 |
| 2024-07-03 | 13.12 | 13.12 | -0.03 | -0.23 | 23272.00 | 3062.48 | 0.55 |
| 2024-07-02 | 13.20 | 13.15 | -0.07 | -0.53 | 24344.62 | 3204.05 | 0.57 |
| 2024-07-01 | 13.03 | 13.22 | 0.21 | 1.61 | 43079.50 | 5666.31 | 1.01 |
| 2024-06-28 | 12.95 | 13.01 | 0.02 | 0.15 | 27318.84 | 3576.32 | 0.64 |
| 2024-06-27 | 13.29 | 12.99 | -0.37 | -2.77 | 28143.00 | 3666.49 | 0.66 |
| 2024-06-26 | 13.20 | 13.36 | 0.16 | 1.21 | 27239.00 | 3595.07 | 0.64 |
| 2024-06-25 | 13.32 | 13.20 | -0.14 | -1.05 | 31046.02 | 4126.15 | 0.73 |
| 2024-06-24 | 13.59 | 13.34 | -0.41 | -2.98 | 21142.61 | 2835.32 | 0.50 |
| 2024-06-21 | 13.74 | 13.75 | 0.07 | 0.51 | 16639.59 | 2298.79 | 0.39 |
| 2024-06-20 | 13.85 | 13.68 | -0.22 | -1.58 | 20937.54 | 2864.90 | 0.49 |
| 2024-06-19 | 14.07 | 13.90 | -0.19 | -1.35 | 11894.08 | 1664.33 | 0.28 |
| 2024-06-18 | 13.99 | 14.09 | 0.09 | 0.64 | 15124.00 | 2123.75 | 0.35 |
| 2024-06-17 | 14.17 | 14.00 | -0.19 | -1.34 | 27356.00 | 3862.51 | 0.64 |
| 2024-06-14 | 14.10 | 14.19 | 0.09 | 0.64 | 14643.00 | 2065.77 | 0.34 |
| 2024-06-13 | 14.27 | 14.10 | -0.17 | -1.19 | 15751.62 | 2227.08 | 0.37 |
| 2024-06-12 | 14.26 | 14.27 | -0.14 | -0.97 | 18238.02 | 2604.49 | 0.43 |
| 2024-06-11 | 14.31 | 14.41 | 0.11 | 0.77 | 28161.10 | 4026.57 | 0.66 |
| 2024-06-07 | 14.00 | 14.30 | 0.39 | 2.80 | 18155.69 | 2571.99 | 0.43 |
| 2024-06-06 | 14.19 | 13.91 | -0.18 | -1.28 | 24137.50 | 3380.79 | 0.57 |
| 2024-06-05 | 14.64 | 14.39 | -0.31 | -2.11 | 23144.11 | 3358.86 | 0.54 |
| 2024-06-04 | 14.59 | 14.70 | 0.11 | 0.75 | 19842.00 | 2901.93 | 0.47 |
| 2024-06-03 | 15.05 | 14.59 | -0.47 | -3.12 | 28968.81 | 4256.51 | 0.68 |
| 2024-05-31 | 15.07 | 15.06 | 0.01 | 0.07 | 21943.31 | 3311.11 | 0.51 |
| 2024-05-30 | 14.91 | 15.05 | 0.16 | 1.08 | 27212.00 | 4110.52 | 0.64 |
| 2024-05-29 | 14.81 | 14.89 | 0.01 | 0.07 | 15755.00 | 2355.90 | 0.37 |
| 2024-05-28 | 14.95 | 14.88 | -0.04 | -0.27 | 15944.90 | 2375.69 | 0.37 |
| 2024-05-27 | 14.94 | 14.92 | 0.11 | 0.74 | 21916.41 | 3257.06 | 0.51 |
| 2024-05-24 | 14.82 | 14.81 | 0.03 | 0.20 | 17366.00 | 2586.29 | 0.41 |
| 2024-05-23 | 15.09 | 14.78 | -0.31 | -2.05 | 19954.25 | 2965.20 | 0.47 |
| 2024-05-22 | 14.93 | 15.09 | 0.11 | 0.73 | 17930.23 | 2706.15 | 0.42 |
| 2024-05-21 | 15.00 | 14.98 | 0.00 | 0.00 | 20502.00 | 3079.35 | 0.48 |
| 2024-05-20 | 15.12 | 14.98 | -0.13 | -0.86 | 22221.60 | 3335.15 | 0.52 |
| 2024-05-17 | 14.93 | 15.11 | 0.19 | 1.27 | 21169.50 | 3175.58 | 0.50 |
| 2024-05-16 | 15.06 | 14.92 | -0.13 | -0.86 | 20839.20 | 3124.88 | 0.49 |
| 2024-05-15 | 15.24 | 15.05 | -0.18 | -1.18 | 26772.00 | 4056.51 | 0.63 |
| 2024-05-14 | 14.94 | 15.23 | 0.21 | 1.40 | 32239.74 | 4897.48 | 0.76 |
| 2024-05-13 | 14.73 | 15.02 | 0.26 | 1.76 | 42592.74 | 6357.19 | 1.00 |
| 2024-05-10 | 14.82 | 14.76 | -0.03 | -0.20 | 21759.00 | 3212.94 | 0.51 |
| 2024-05-09 | 14.60 | 14.79 | 0.12 | 0.82 | 25829.01 | 3829.66 | 0.61 |
日K线
周K线
月K线
