Wangneng Environment (002034)

002034
🏛️ China →
16.78
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 17.99 18.19 17.90 18.04 1.7M
2022-12-29 17.93 18.02 17.84 17.93 1.1M
2022-12-28 17.96 18.11 17.80 17.96 1.5M
2022-12-27 18.00 18.10 17.88 17.96 1.6M
2022-12-26 17.88 18.04 17.86 17.91 1.5M
2022-12-23 17.82 17.97 17.73 17.88 1.1M
2022-12-22 18.08 18.13 17.75 17.96 1.9M
2022-12-21 18.09 18.10 17.91 18.08 1.1M
2022-12-20 18.22 18.22 17.81 18.09 2.2M
2022-12-19 18.31 18.45 17.93 18.18 2.5M
2022-12-16 18.35 18.44 18.21 18.30 1.7M
2022-12-15 18.43 18.50 18.30 18.38 1.3M
2022-12-14 18.53 18.64 18.33 18.44 1.5M
2022-12-13 18.53 18.74 18.49 18.53 1.4M
2022-12-12 18.88 18.88 18.46 18.65 2.0M
2022-12-09 18.87 18.96 18.65 18.78 1.9M
2022-12-08 19.05 19.13 18.83 18.91 1.4M
2022-12-07 18.97 19.09 18.83 18.96 1.8M
2022-12-06 19.10 19.16 18.96 19.03 1.9M
2022-12-05 19.09 19.39 18.91 19.10 3.5M
2022-12-02 18.79 18.90 18.75 18.82 1.8M
2022-12-01 18.93 18.95 18.78 18.82 2.4M
2022-11-30 18.81 18.97 18.70 18.79 2.4M
2022-11-29 18.62 18.89 18.59 18.79 2.8M
2022-11-28 18.42 18.62 17.91 18.48 3.4M
2022-11-25 18.70 18.73 18.43 18.57 2.1M
2022-11-24 18.71 19.02 18.68 18.70 1.9M
2022-11-23 18.70 18.79 18.43 18.71 1.9M
2022-11-22 18.88 19.08 18.58 18.78 2.5M
2022-11-21 18.58 19.13 18.41 18.88 3.8M
2022-11-18 19.19 19.25 18.68 18.79 4.3M
2022-11-17 19.16 19.20 18.93 19.14 2.6M
2022-11-16 19.31 19.47 19.13 19.19 2.4M
2022-11-15 19.10 19.29 19.00 19.27 2.4M
2022-11-14 19.40 19.57 18.96 19.05 4.3M
2022-11-11 19.60 19.80 19.30 19.41 5.5M
2022-11-10 19.30 19.49 19.17 19.29 2.9M
2022-11-09 19.45 19.52 19.26 19.43 2.4M
2022-11-08 19.40 19.46 19.20 19.32 3.0M
2022-11-07 19.63 19.80 19.38 19.43 5.5M
2022-11-04 18.61 19.91 18.56 19.49 10.0M
2022-11-03 18.40 18.97 18.22 18.50 5.0M
2022-11-02 18.58 18.84 18.35 18.49 4.2M
2022-11-01 18.23 18.67 18.16 18.57 3.8M
2022-10-31 17.67 18.36 17.61 18.15 5.6M
2022-10-28 19.80 19.98 17.94 18.10 15.3M
2022-10-27 19.12 20.09 18.39 19.93 10.1M
2022-10-26 18.51 19.23 18.39 19.00 5.1M
2022-10-25 19.30 19.75 18.35 18.72 7.5M
2022-10-24 19.79 20.05 19.45 19.50 3.5M
2022-10-21 19.77 20.33 19.40 19.79 5.9M
2022-10-20 19.58 20.20 19.42 19.77 4.0M
2022-10-19 19.31 19.86 19.30 19.70 4.0M
2022-10-18 19.20 19.83 19.07 19.47 4.7M
2022-10-17 18.76 19.18 18.71 19.13 2.2M
2022-10-14 18.79 19.03 18.72 18.84 1.9M
2022-10-13 18.60 18.87 18.45 18.65 2.0M
2022-10-12 18.09 18.75 17.91 18.65 2.5M
2022-10-11 17.98 18.13 17.59 18.02 1.4M
2022-10-10 17.99 18.29 17.55 17.87 1.7M
2022-09-30 18.37 18.40 17.92 17.92 1.5M
2022-09-29 18.49 18.70 18.09 18.25 1.8M
2022-09-28 18.81 18.90 18.35 18.41 1.3M
2022-09-27 18.66 18.75 18.30 18.75 1.6M
2022-09-26 18.92 18.95 18.27 18.34 1.7M
2022-09-23 18.91 19.32 18.71 18.99 2.5M
2022-09-22 18.94 19.17 18.88 18.93 2.1M
2022-09-21 18.70 19.17 18.55 19.13 3.1M
2022-09-20 18.42 18.89 18.30 18.73 2.5M
2022-09-19 18.27 18.51 18.07 18.26 1.8M
2022-09-16 18.66 18.93 18.31 18.36 1.9M
2022-09-15 19.27 19.47 18.62 18.80 3.1M
2022-09-14 19.61 19.66 19.14 19.25 3.1M
2022-09-13 20.04 20.10 19.75 19.75 2.2M
2022-09-09 19.82 20.05 19.72 20.02 1.9M
2022-09-08 20.06 20.25 19.82 19.84 3.6M
2022-09-07 20.01 20.01 19.65 19.96 3.1M
2022-09-06 20.21 20.21 19.92 20.00 4.0M
2022-09-05 19.85 20.08 19.73 20.05 2.3M
2022-09-02 19.87 20.23 19.80 19.86 2.5M
2022-09-01 20.06 20.33 19.60 19.75 3.3M
2022-08-31 20.50 20.62 19.92 20.00 4.6M
2022-08-30 20.89 21.08 20.45 20.57 2.1M
2022-08-29 20.41 20.99 20.39 20.77 2.5M
2022-08-26 20.93 21.29 20.63 20.77 2.9M
2022-08-25 20.93 21.10 20.57 20.90 2.8M
2022-08-24 21.67 21.82 20.72 20.89 6.4M
2022-08-23 22.16 22.21 21.61 21.68 4.8M
2022-08-22 21.85 22.19 21.58 22.04 5.2M
2022-08-19 22.39 22.64 21.60 21.75 6.2M
2022-08-18 23.20 23.23 21.63 22.20 10.9M
2022-08-17 23.93 24.18 23.47 23.83 4.6M
2022-08-16 23.32 23.89 23.01 23.89 4.3M
2022-08-15 22.90 23.37 22.58 23.13 2.5M
2022-08-12 23.52 23.61 22.87 23.01 3.5M
2022-08-11 23.58 23.70 23.29 23.51 3.4M
2022-08-10 24.00 24.01 23.19 23.59 4.7M
2022-08-09 23.83 24.06 23.39 23.95 4.9M
2022-08-08 23.58 23.96 22.93 23.64 6.6M
2022-08-05 23.60 24.18 23.08 23.65 3.8M
2022-08-04 24.00 24.20 23.20 23.65 5.2M
2022-08-03 24.70 24.95 23.80 24.00 6.7M
2022-08-02 24.87 25.33 24.14 24.49 8.1M
2022-08-01 24.00 25.65 23.21 25.51 11.4M
2022-07-29 23.89 24.49 23.60 24.24 7.9M
2022-07-28 24.40 24.95 23.68 23.97 9.8M
2022-07-27 22.68 25.20 22.65 24.64 14.9M
2022-07-26 22.41 23.13 21.81 23.00 11.7M
2022-07-25 22.35 23.80 22.07 22.40 16.0M
2022-07-22 21.39 22.59 21.31 22.05 12.2M
2022-07-21 20.95 21.88 20.90 21.40 7.5M
2022-07-20 20.88 21.17 20.64 20.82 3.7M
2022-07-19 21.00 21.13 20.61 20.82 5.7M
2022-07-18 21.21 22.88 20.49 21.28 11.7M
2022-07-15 21.28 21.58 20.85 21.12 2.8M
2022-07-14 20.81 21.34 20.55 21.30 3.0M
2022-07-13 20.66 20.96 20.43 20.75 2.6M
2022-07-12 21.16 21.21 20.44 20.66 3.8M
2022-07-11 20.88 21.75 20.65 21.20 5.2M
2022-07-08 20.83 21.08 20.68 20.78 2.3M
2022-07-07 20.66 21.07 20.66 20.79 2.4M
2022-07-06 20.80 21.07 20.50 20.65 2.1M
2022-07-05 20.94 20.99 20.49 20.72 3.4M
2022-07-04 20.43 21.16 20.43 20.73 4.0M
2022-07-01 20.40 20.80 20.37 20.44 3.3M
2022-06-30 19.90 20.72 19.62 20.53 5.7M
2022-06-29 19.47 20.32 18.94 20.00 5.6M
2022-06-28 19.42 19.62 19.26 19.37 2.3M
2022-06-27 19.08 19.29 18.79 19.27 2.8M
2022-06-24 19.29 19.39 19.01 19.09 2.3M
2022-06-23 19.10 19.26 18.95 19.20 1.4M
2022-06-22 19.47 19.58 19.06 19.10 1.9M
2022-06-21 20.14 20.15 19.40 19.47 2.6M
2022-06-20 19.96 20.18 19.84 19.99 2.1M
2022-06-17 19.78 20.06 19.34 19.92 2.2M
2022-06-16 19.34 19.95 19.34 19.89 2.3M
2022-06-15 19.46 19.89 19.28 19.34 2.1M
2022-06-14 19.53 19.66 18.91 19.49 1.7M
2022-06-13 19.78 19.83 19.33 19.54 2.0M
2022-06-10 19.75 20.03 19.63 19.94 1.5M
2022-06-09 19.98 20.19 19.63 19.75 2.0M
2022-06-08 20.71 20.78 19.63 20.04 3.7M
2022-06-07 20.64 21.42 20.57 20.67 2.4M
2022-06-06 20.69 21.08 20.36 20.61 1.9M
2022-06-02 20.37 20.73 20.20 20.67 1.9M
2022-06-01 20.31 20.50 20.11 20.40 1.4M
2022-05-31 20.20 20.59 19.91 20.50 2.4M
2022-05-30 20.54 20.58 19.84 20.44 2.8M
2022-05-27 20.12 20.50 19.94 20.35 2.2M
2022-05-26 19.94 20.30 19.71 20.18 2.0M
2022-05-25 19.86 20.30 19.79 19.89 2.2M
2022-05-24 20.37 20.49 19.60 19.89 2.5M
2022-05-23 20.47 20.53 19.99 20.23 1.9M
2022-05-20 19.95 20.86 19.95 20.27 3.1M
2022-05-19 19.25 19.87 19.01 19.82 2.8M
2022-05-18 19.98 20.09 19.20 19.54 3.7M
2022-05-17 19.78 20.09 19.60 19.98 2.1M
2022-05-16 20.03 20.20 19.50 19.95 2.9M
2022-05-13 19.81 20.11 19.31 20.10 2.8M
2022-05-12 19.62 19.86 19.42 19.86 2.0M
2022-05-11 19.84 20.19 19.43 19.62 4.5M
2022-05-10 19.28 20.20 18.80 19.84 5.2M
2022-05-09 18.07 19.47 18.02 19.42 5.1M
2022-05-06 18.39 18.49 17.80 18.02 2.7M
2022-05-05 18.87 19.17 18.57 18.73 3.2M
2022-04-29 18.82 18.85 18.42 18.79 2.1M
2022-04-28 18.24 18.98 18.00 18.84 3.4M
2022-04-27 16.93 18.18 16.93 18.10 2.1M
2022-04-26 16.78 17.45 16.23 17.25 3.3M
2022-04-25 17.71 17.87 16.70 16.70 2.1M
2022-04-22 17.20 18.19 16.70 18.02 3.0M
2022-04-21 18.13 18.20 17.12 17.26 2.0M
2022-04-20 18.20 18.38 17.92 18.20 1.8M
2022-04-19 17.95 18.50 17.90 18.35 2.2M
2022-04-18 18.49 18.49 17.50 18.08 4.0M
2022-04-15 19.31 19.48 18.45 18.51 2.4M
2022-04-14 18.31 19.43 18.22 19.15 3.7M
2022-04-13 18.50 18.65 18.13 18.39 2.3M
2022-04-12 18.44 18.78 17.92 18.66 2.2M
2022-04-11 19.00 19.09 18.39 18.39 2.5M
2022-04-08 19.07 19.40 18.70 19.00 4.1M
2022-04-07 18.58 19.26 18.44 19.07 5.4M
2022-04-06 18.48 18.77 18.35 18.52 2.5M
2022-04-01 18.46 18.65 18.16 18.60 1.9M
2022-03-31 18.38 18.88 18.23 18.46 2.2M
2022-03-30 18.31 18.57 18.14 18.46 3.5M
2022-03-29 18.51 18.63 17.77 18.20 5.5M
2022-03-28 18.48 18.68 18.28 18.49 2.2M
2022-03-25 19.01 19.10 18.60 18.65 1.5M
2022-03-24 19.05 19.50 18.76 19.02 2.8M
2022-03-23 19.04 19.37 19.04 19.31 1.9M
2022-03-22 19.28 19.45 18.89 19.00 1.9M
2022-03-21 19.50 19.50 18.94 19.29 2.4M
2022-03-18 19.16 19.49 19.05 19.35 1.7M
2022-03-17 19.40 19.74 18.95 19.25 4.2M
2022-03-16 18.65 19.35 18.11 19.10 4.1M
2022-03-15 19.24 19.79 18.26 18.26 4.9M
2022-03-14 19.95 20.31 19.42 19.56 3.5M
2022-03-11 20.52 20.69 19.80 20.39 2.6M
2022-03-10 20.61 21.19 20.41 20.75 3.0M
2022-03-09 20.52 21.02 19.38 20.29 3.5M
2022-03-08 21.11 21.38 20.40 20.47 5.4M
2022-03-07 21.43 21.70 20.87 21.35 3.1M
2022-03-04 21.43 21.82 21.12 21.45 2.7M
2022-03-03 22.02 22.16 21.00 21.40 5.8M
2022-03-02 22.29 22.44 21.60 22.02 5.2M
2022-03-01 21.74 22.55 21.61 22.32 6.3M
2022-02-28 21.87 21.87 21.16 21.58 3.9M
2022-02-25 21.61 22.18 21.29 21.87 4.9M
2022-02-24 21.69 22.62 21.30 21.59 8.2M
2022-02-23 21.67 21.85 21.28 21.67 5.3M
2022-02-22 21.28 22.04 20.83 21.68 9.2M
2022-02-21 20.30 21.52 20.16 21.49 7.8M
2022-02-18 20.03 20.65 19.86 20.40 4.0M
2022-02-17 20.05 21.18 19.95 20.37 5.5M
2022-02-16 20.14 20.38 19.80 19.94 2.2M
2022-02-15 19.72 20.06 19.31 19.91 3.5M
2022-02-14 19.80 20.08 19.71 19.85 3.4M
2022-02-11 20.11 20.55 19.88 20.00 4.7M
2022-02-10 20.21 21.21 20.19 20.42 8.2M
2022-02-09 20.02 20.15 19.70 20.00 3.8M
2022-02-08 19.32 20.11 19.31 20.08 4.8M
2022-02-07 19.05 19.75 18.84 19.50 4.7M
2022-01-28 19.08 19.20 18.12 18.55 4.9M
2022-01-27 18.76 18.95 18.26 18.75 5.5M
2022-01-26 18.01 18.78 18.01 18.52 5.0M
2022-01-25 18.89 19.00 17.76 17.78 5.6M
2022-01-24 18.71 19.30 18.68 18.75 3.8M
2022-01-21 19.48 19.61 18.90 18.92 3.6M
2022-01-20 19.61 20.35 19.14 19.34 6.2M
2022-01-19 19.56 19.80 19.37 19.80 4.0M
2022-01-18 20.04 20.20 19.47 19.70 6.7M
2022-01-17 19.80 20.94 19.58 20.17 8.3M
2022-01-14 19.26 20.09 18.91 19.74 9.3M
2022-01-13 19.74 19.98 19.25 19.31 9.2M
2022-01-12 20.16 20.24 19.55 19.75 8.8M
2022-01-11 20.50 20.90 20.00 20.11 11.8M
2022-01-10 19.85 21.56 19.69 20.71 24.4M
2022-01-07 20.36 20.60 19.36 19.60 18.2M
2022-01-06 19.50 21.38 18.96 20.60 29.1M
2022-01-05 19.51 19.51 19.51 19.51 5.2M
2022-01-04 17.30 17.92 17.27 17.74 6.9M