旺能环境

sz002034 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

13.94

涨跌幅

-0.29%

成交量

5,519,100 股

成交额

77,454,264 元

换手率

1.07%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	13.91	13.94	14.19	13.91	-0.29%	5,519,100	77,454,264	1.07
2026-10-13	14.11	13.98	14.14	13.77	-1.89%	7,703,600	107,565,992	1.50
2026-10-12	14.39	14.25	14.52	14.25	-1.04%	7,904,400	113,498,944	1.54
2026-10-09	14.02	14.40	14.45	13.92	+2.56%	6,881,900	97,347,648	1.34
2026-10-08	14.05	14.04	14.17	13.94	-0.21%	5,446,400	76,675,256	1.06
2026-09-30	14.06	14.07	14.11	13.93	+0.72%	3,333,000	46,815,296	0.65
2026-09-29	13.84	13.97	14.06	13.76	+0.94%	4,562,200	63,699,288	0.89
2026-09-28	14.13	13.84	14.14	13.79	-2.19%	4,926,300	68,452,576	0.96
2026-09-24	14.40	14.15	14.47	14.12	-1.74%	3,743,300	53,440,612	0.73
2026-09-23	14.47	14.40	14.52	14.38	-0.69%	3,105,500	44,842,412	0.60
2026-09-22	14.57	14.50	14.64	14.44	-0.48%	3,982,900	57,717,036	0.77
2026-09-21	14.38	14.57	14.59	14.33	+1.32%	4,839,500	69,998,808	0.94
2026-09-18	14.33	14.38	14.45	14.30	+0.77%	4,058,400	58,372,892	0.79
2026-09-17	14.36	14.27	14.38	14.10	-0.83%	4,408,100	62,658,552	0.86
2026-09-16	13.91	14.39	14.44	13.90	+3.23%	9,019,900	128,664,696	1.75
2026-09-15	14.22	13.94	14.27	13.90	-2.11%	6,655,300	93,274,160	1.29
2026-09-14	14.11	14.24	14.32	14.07	+0.42%	5,025,900	71,525,912	0.98
2026-09-11	14.41	14.18	14.45	14.14	-2.27%	8,433,300	120,152,232	1.64
2026-09-10	14.50	14.51	14.62	14.37	-0.14%	5,811,400	84,284,392	1.13
2026-09-09	14.65	14.53	14.68	14.50	-1.22%	6,135,700	89,436,072	1.19
2026-09-08	14.52	14.71	14.73	14.49	+1.31%	6,841,500	99,878,592	1.33
2026-09-07	14.95	14.52	14.95	14.46	-2.09%	9,926,900	144,565,472	1.93
2026-09-04	14.86	14.83	15.02	14.76	+0.88%	8,326,900	124,227,512	1.62
2026-09-03	14.65	14.70	14.79	14.60	+0.62%	7,836,000	115,141,464	1.52
2026-09-02	14.50	14.61	14.67	14.37	+0.48%	5,889,400	85,667,504	1.14
2026-09-01	14.51	14.54	14.71	14.47	+0.07%	8,380,000	122,220,576	1.63
2026-08-31	14.70	14.53	14.78	14.50	-0.68%	8,635,700	126,475,464	1.68
2026-08-28	14.47	14.63	14.74	14.46	+1.11%	8,101,700	118,474,304	1.57
2026-08-27	14.38	14.47	14.50	14.23	+0.91%	10,325,500	148,401,232	2.01
2026-08-26	14.75	14.34	14.93	14.32	+4.90%	20,062,200	292,252,896	3.90

需要全历史数据与程序化访问？查看旺能环境日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002034 获取全部历史日线。