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
2024-12-31 15.79 15.93 15.46 15.50 3.3M
2024-12-30 15.83 15.89 15.71 15.82 2.1M
2024-12-27 15.71 15.84 15.67 15.83 2.4M
2024-12-26 15.61 15.84 15.61 15.72 1.8M
2024-12-25 15.80 15.80 15.48 15.73 2.3M
2024-12-24 15.41 15.78 15.35 15.73 2.7M
2024-12-23 15.46 15.57 15.32 15.34 2.0M
2024-12-20 15.45 15.53 15.39 15.47 1.5M
2024-12-19 15.43 15.53 15.31 15.46 2.0M
2024-12-18 15.53 15.65 15.48 15.50 1.7M
2024-12-17 15.70 15.80 15.40 15.56 2.7M
2024-12-16 15.63 15.94 15.62 15.73 2.1M
2024-12-13 15.90 15.92 15.60 15.66 3.0M
2024-12-12 15.92 15.98 15.77 15.96 2.2M
2024-12-11 15.72 16.01 15.70 15.89 2.5M
2024-12-10 16.06 16.18 15.73 15.82 5.7M
2024-12-09 16.08 16.10 15.71 15.78 3.6M
2024-12-06 15.65 16.05 15.61 15.99 6.1M
2024-12-05 15.39 15.64 15.38 15.60 3.0M
2024-12-04 15.64 15.68 15.34 15.43 2.8M
2024-12-03 15.69 15.73 15.45 15.68 2.6M
2024-12-02 15.66 15.77 15.56 15.69 3.6M
2024-11-29 15.38 15.80 15.33 15.66 5.6M
2024-11-28 15.10 15.55 15.08 15.41 5.5M
2024-11-27 14.85 14.97 14.55 14.97 3.2M
2024-11-26 15.10 15.15 14.83 14.87 2.3M
2024-11-25 14.93 15.21 14.82 15.10 3.2M
2024-11-22 15.61 15.72 14.93 14.96 6.3M
2024-11-21 15.44 15.72 15.40 15.70 5.9M
2024-11-20 15.50 15.58 15.30 15.48 3.9M
2024-11-19 15.29 15.55 15.22 15.55 3.5M
2024-11-18 15.18 15.46 15.16 15.20 3.6M
2024-11-15 15.20 15.37 15.05 15.10 2.6M
2024-11-14 15.45 15.55 15.20 15.23 3.8M
2024-11-13 15.43 15.61 15.28 15.45 4.1M
2024-11-12 15.45 15.75 15.35 15.48 5.8M
2024-11-11 15.32 15.54 15.18 15.44 4.4M
2024-11-08 15.56 15.64 15.16 15.30 3.7M
2024-11-07 14.99 15.46 14.90 15.42 5.8M
2024-11-06 15.17 15.21 14.94 14.99 4.8M
2024-11-05 15.05 15.22 14.94 15.15 4.8M
2024-11-04 14.86 15.06 14.79 15.05 2.3M
2024-11-01 14.99 15.08 14.72 14.86 3.7M
2024-10-31 15.06 15.14 14.92 14.99 3.8M
2024-10-30 15.14 15.32 14.91 15.06 3.2M
2024-10-29 15.70 15.75 15.25 15.31 4.2M
2024-10-28 15.45 15.73 15.30 15.70 3.4M
2024-10-25 15.18 15.46 15.10 15.45 2.9M
2024-10-24 15.05 15.15 14.92 15.12 2.3M
2024-10-23 14.99 15.11 14.95 15.07 3.0M
2024-10-22 14.90 15.02 14.80 14.99 2.9M
2024-10-21 14.95 15.08 14.74 14.91 3.5M
2024-10-18 14.58 15.08 14.57 14.94 4.5M
2024-10-17 14.92 15.00 14.65 14.67 3.0M
2024-10-16 14.66 15.03 14.65 14.90 2.3M
2024-10-15 15.20 15.20 14.76 14.76 4.1M
2024-10-14 15.34 15.48 15.12 15.28 5.9M
2024-10-11 15.05 15.08 14.56 14.66 4.5M
2024-10-10 15.05 15.43 14.96 15.05 4.1M
2024-10-09 16.10 16.10 14.88 15.02 6.3M
2024-10-08 17.38 17.38 15.60 16.23 8.9M
2024-09-30 15.13 15.91 14.85 15.80 8.5M
2024-09-27 14.50 14.78 14.30 14.69 4.7M
2024-09-26 13.94 14.32 13.86 14.30 2.8M
2024-09-25 13.85 14.05 13.81 13.94 2.6M
2024-09-24 13.30 13.71 13.28 13.71 2.6M
2024-09-23 13.14 13.22 13.08 13.15 1.0M
2024-09-20 13.39 13.39 13.07 13.16 1.3M
2024-09-19 13.17 13.39 13.11 13.39 1.9M
2024-09-18 13.30 13.34 13.03 13.17 1.2M
2024-09-13 13.48 13.48 13.29 13.32 0.9M
2024-09-12 13.35 13.47 13.31 13.35 1.2M
2024-09-11 13.32 13.47 13.27 13.35 1.2M
2024-09-10 13.44 13.57 13.18 13.40 1.6M
2024-09-09 13.48 13.60 13.35 13.44 1.5M
2024-09-06 13.62 13.65 13.45 13.48 1.7M
2024-09-05 13.61 13.73 13.53 13.62 1.3M
2024-09-04 13.50 13.72 13.45 13.60 1.4M
2024-09-03 13.56 13.74 13.48 13.59 1.7M
2024-09-02 13.43 13.81 13.40 13.56 3.0M
2024-08-30 13.25 13.62 13.25 13.45 3.0M
2024-08-29 13.30 13.34 13.18 13.28 1.7M
2024-08-28 13.26 13.45 13.25 13.29 1.2M
2024-08-27 13.27 13.40 13.19 13.33 1.7M
2024-08-26 13.15 13.35 13.10 13.30 1.5M
2024-08-23 13.15 13.29 13.06 13.15 1.4M
2024-08-22 13.33 13.44 13.18 13.22 1.2M
2024-08-21 13.40 13.44 13.27 13.33 1.1M
2024-08-20 13.57 13.66 13.26 13.40 2.4M
2024-08-19 13.65 13.75 13.55 13.60 2.5M
2024-08-16 13.68 13.80 13.66 13.68 2.1M
2024-08-15 13.71 13.87 13.64 13.70 2.5M
2024-08-14 13.82 13.93 13.75 13.79 2.6M
2024-08-13 13.63 14.00 13.51 13.89 3.7M
2024-08-12 13.35 13.86 13.32 13.79 5.2M
2024-08-09 13.31 13.49 13.24 13.24 1.7M
2024-08-08 13.12 13.42 13.10 13.31 2.7M
2024-08-07 13.20 13.26 13.07 13.17 1.7M
2024-08-06 13.00 13.22 12.97 13.19 3.1M
2024-08-05 13.05 13.27 12.95 12.95 2.6M
2024-08-02 13.10 13.29 13.02 13.11 1.8M
2024-08-01 13.01 13.34 13.00 13.18 3.2M
2024-07-31 12.95 13.08 12.74 13.04 3.1M
2024-07-30 12.87 12.93 12.65 12.81 2.1M
2024-07-29 12.82 12.94 12.70 12.87 1.9M
2024-07-26 12.65 12.89 12.65 12.82 1.8M
2024-07-25 12.52 12.75 12.45 12.69 1.7M
2024-07-24 12.62 12.63 12.32 12.52 2.6M
2024-07-23 12.56 12.72 12.48 12.48 2.3M
2024-07-22 12.63 12.66 12.47 12.54 2.1M
2024-07-19 12.73 12.83 12.58 12.66 3.1M
2024-07-18 12.62 12.74 12.54 12.71 2.0M
2024-07-17 12.78 12.78 12.56 12.70 1.9M
2024-07-16 12.90 12.90 12.65 12.72 2.0M
2024-07-15 12.98 13.02 12.80 12.90 1.7M
2024-07-12 13.04 13.10 12.93 12.96 1.4M
2024-07-11 12.82 13.06 12.77 13.05 2.2M
2024-07-10 12.76 12.80 12.63 12.66 2.3M
2024-07-09 12.61 12.79 12.39 12.77 2.6M
2024-07-08 12.85 12.85 12.57 12.61 2.3M
2024-07-05 12.81 12.92 12.69 12.85 1.8M
2024-07-04 13.12 13.19 12.71 12.84 2.6M
2024-07-03 13.12 13.25 13.09 13.12 2.3M
2024-07-02 13.20 13.30 13.08 13.15 2.4M
2024-07-01 13.03 13.28 12.98 13.22 4.3M
2024-06-28 12.95 13.20 12.94 13.01 2.7M
2024-06-27 13.29 13.36 12.87 12.99 2.8M
2024-06-26 13.20 13.38 13.03 13.36 2.7M
2024-06-25 13.32 13.43 13.19 13.20 3.1M
2024-06-24 13.59 13.79 13.27 13.34 2.1M
2024-06-21 13.74 13.89 13.65 13.75 1.7M
2024-06-20 13.85 13.96 13.56 13.68 2.1M
2024-06-19 14.07 14.19 13.90 13.90 1.2M
2024-06-18 13.99 14.12 13.90 14.09 1.5M
2024-06-17 14.17 14.36 13.92 14.00 2.7M
2024-06-14 14.10 14.22 14.00 14.19 1.5M
2024-06-13 14.27 14.35 14.03 14.10 1.6M
2024-06-12 14.26 14.41 14.20 14.27 1.8M
2024-06-11 14.31 14.44 14.08 14.41 2.8M
2024-06-07 14.00 14.34 13.99 14.30 1.8M
2024-06-06 14.19 14.21 13.85 13.91 2.4M
2024-06-05 14.64 14.69 14.38 14.39 2.3M
2024-06-04 14.59 14.77 14.41 14.70 2.0M
2024-06-03 15.05 15.06 14.47 14.59 2.9M
2024-05-31 15.07 15.20 15.00 15.06 2.2M
2024-05-30 14.91 15.24 14.91 15.05 2.7M
2024-05-29 14.81 15.07 14.78 14.89 1.6M
2024-05-28 14.95 14.97 14.80 14.88 1.6M
2024-05-27 14.94 14.95 14.73 14.92 2.2M
2024-05-24 14.82 14.98 14.72 14.81 1.7M
2024-05-23 15.09 15.11 14.73 14.78 2.0M
2024-05-22 14.93 15.19 14.92 15.09 1.8M
2024-05-21 15.00 15.09 14.93 14.98 2.1M
2024-05-20 15.12 15.16 14.92 14.98 2.2M
2024-05-17 14.93 15.13 14.80 15.11 2.1M
2024-05-16 15.06 15.14 14.88 14.92 2.1M
2024-05-15 15.24 15.25 15.03 15.05 2.7M
2024-05-14 14.94 15.28 14.93 15.23 3.2M
2024-05-13 14.73 15.04 14.68 15.02 4.3M
2024-05-10 14.82 14.87 14.66 14.76 2.2M
2024-05-09 14.60 14.92 14.60 14.79 2.6M
2024-05-08 14.73 14.80 14.65 14.67 2.1M
2024-05-07 14.78 14.82 14.58 14.75 2.9M
2024-05-06 14.45 14.85 14.45 14.81 4.1M
2024-04-30 14.35 14.49 14.26 14.42 2.5M
2024-04-29 14.20 14.50 14.18 14.36 6.2M
2024-04-26 13.91 14.05 13.74 14.04 2.5M
2024-04-25 13.82 13.95 13.75 13.91 1.8M
2024-04-24 13.71 13.81 13.60 13.79 1.5M
2024-04-23 13.80 13.93 13.69 13.75 1.3M
2024-04-22 14.00 14.10 13.81 13.83 1.7M
2024-04-19 13.68 14.03 13.65 14.02 2.8M
2024-04-18 13.71 13.93 13.65 13.76 1.8M
2024-04-17 13.36 13.79 13.35 13.78 2.1M
2024-04-16 13.78 13.82 13.28 13.31 3.6M
2024-04-15 13.84 14.04 13.63 13.78 3.5M
2024-04-12 13.96 14.08 13.80 13.83 1.4M
2024-04-11 13.72 14.04 13.64 13.94 2.3M
2024-04-10 13.91 13.96 13.67 13.78 2.0M
2024-04-09 13.66 13.92 13.65 13.90 1.8M
2024-04-08 13.92 13.95 13.63 13.65 1.9M
2024-04-03 13.82 13.92 13.72 13.91 2.3M
2024-04-02 13.70 13.95 13.66 13.80 2.2M
2024-04-01 13.50 13.85 13.46 13.77 3.1M
2024-03-29 13.18 13.45 13.10 13.45 3.9M
2024-03-28 13.08 13.28 12.97 13.18 6.8M
2024-03-27 13.85 14.03 13.64 13.64 1.6M
2024-03-26 13.81 13.96 13.62 13.93 2.0M
2024-03-25 13.90 14.10 13.80 13.80 2.2M
2024-03-22 14.25 14.25 13.88 13.99 2.1M
2024-03-21 14.30 14.34 14.06 14.20 2.2M
2024-03-20 14.27 14.37 14.15 14.29 2.4M
2024-03-19 14.45 14.53 14.29 14.30 2.6M
2024-03-18 14.55 14.63 14.36 14.54 4.1M
2024-03-15 14.09 14.59 14.00 14.52 4.6M
2024-03-14 13.98 14.25 13.88 14.11 3.9M
2024-03-13 13.95 14.05 13.74 13.94 2.1M
2024-03-12 13.85 13.98 13.74 13.89 2.5M
2024-03-11 13.62 13.80 13.58 13.80 1.6M
2024-03-08 13.59 13.71 13.48 13.62 1.3M
2024-03-07 13.66 13.75 13.52 13.52 1.8M
2024-03-06 13.34 13.75 13.34 13.66 2.8M
2024-03-05 13.63 13.66 13.35 13.38 2.5M
2024-03-04 13.89 13.90 13.52 13.70 3.1M
2024-03-01 13.91 13.99 13.72 13.89 2.3M
2024-02-29 13.80 13.97 13.67 13.92 3.3M
2024-02-28 14.16 14.56 13.74 13.77 4.9M
2024-02-27 14.09 14.15 13.87 14.14 2.7M
2024-02-26 13.97 14.17 13.71 14.12 3.8M
2024-02-23 13.83 13.88 13.61 13.87 2.9M
2024-02-22 13.77 13.86 13.64 13.81 2.3M
2024-02-21 13.59 14.11 13.55 13.79 3.4M
2024-02-20 13.78 13.80 13.58 13.77 2.0M
2024-02-19 14.25 14.25 13.66 13.79 3.1M
2024-02-08 13.19 14.30 13.19 13.94 4.1M
2024-02-07 12.90 13.28 12.72 13.18 3.6M
2024-02-06 12.11 13.15 12.00 12.86 4.7M
2024-02-05 12.78 12.78 11.83 12.35 5.2M
2024-02-02 13.61 13.73 12.51 12.92 4.3M
2024-02-01 14.00 14.00 13.48 13.61 2.8M
2024-01-31 14.25 14.48 13.96 13.99 2.2M
2024-01-30 14.39 14.63 14.26 14.27 2.0M
2024-01-29 14.70 14.79 14.42 14.46 2.0M
2024-01-26 14.90 15.30 14.63 14.66 3.5M
2024-01-25 14.19 14.97 14.19 14.94 2.6M
2024-01-24 14.15 14.35 13.71 14.29 2.4M
2024-01-23 14.07 14.34 13.86 14.11 2.9M
2024-01-22 14.87 14.96 13.96 14.02 3.0M
2024-01-19 15.18 15.18 14.85 14.85 1.6M
2024-01-18 15.33 15.37 14.70 15.06 3.0M
2024-01-17 15.71 15.82 15.34 15.37 1.8M
2024-01-16 16.09 16.09 15.66 15.82 3.0M
2024-01-15 16.00 16.19 15.85 16.07 2.7M
2024-01-12 15.82 16.25 15.72 16.03 7.1M
2024-01-11 15.46 15.75 15.42 15.70 1.6M
2024-01-10 15.63 15.73 15.50 15.51 1.3M
2024-01-09 15.45 15.71 15.38 15.63 2.4M
2024-01-08 15.78 15.78 15.51 15.52 2.2M
2024-01-05 15.51 15.88 15.41 15.76 4.4M
2024-01-04 15.56 15.63 15.45 15.54 1.7M
2024-01-03 15.44 15.65 15.31 15.56 3.3M
2024-01-02 15.28 15.56 15.24 15.43 2.0M