物产环能 (603071) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	14.30	14.42	0.06	0.42%	14.23	14.76	48348	6982	0.87%
2026-03-19	14.40	14.36	-0.15	-1.03%	14.31	14.62	45754	6614	0.82%
2026-03-18	14.25	14.51	0.25	1.75%	14.22	14.71	52158	7521	0.93%
2026-03-17	14.43	14.26	-0.19	-1.31%	14.24	14.51	36522	5257	0.65%
2026-03-16	14.76	14.45	-0.31	-2.10%	14.38	14.86	58422	8499	1.05%
2026-03-13	14.73	14.76	0.15	1.03%	14.71	15.15	89316	13311	1.60%
2026-03-12	14.47	14.61	0.21	1.46%	14.33	14.65	48931	7117	0.88%
2026-03-11	14.24	14.40	0.21	1.48%	14.00	14.42	35364	5024	0.63%
2026-03-10	14.18	14.19	-0.11	-0.77%	14.04	14.30	35036	4976	0.63%
2026-03-09	14.42	14.30	0.03	0.21%	14.28	14.63	45666	6587	0.82%
2026-03-06	14.18	14.27	0.01	0.07%	14.11	14.34	28781	4092	0.52%
2026-03-05	14.35	14.26	-0.07	-0.49%	14.18	14.39	34382	4910	0.62%
2026-03-04	14.26	14.33	-0.09	-0.62%	14.00	14.45	54893	7847	0.98%
2026-03-03	14.28	14.42	0.10	0.70%	14.22	14.60	56477	8170	1.01%
2026-03-02	14.11	14.32	0.03	0.21%	14.11	14.54	46113	6608	0.83%
2026-02-27	14.10	14.29	0.22	1.56%	14.01	14.29	35651	5054	0.64%
2026-02-26	13.95	14.07	0.13	0.93%	13.90	14.13	29823	4181	0.53%
2026-02-25	13.84	13.94	0.10	0.72%	13.82	14.12	30295	4240	0.54%
2026-02-24	13.59	13.84	0.28	2.06%	13.57	13.89	31647	4366	0.57%
2026-02-13	13.72	13.56	-0.16	-1.17%	13.53	13.78	20650	2819	0.37%
2026-02-12	13.79	13.72	-0.03	-0.22%	13.64	13.84	22519	3099	0.40%
2026-02-11	13.61	13.75	0.14	1.03%	13.55	13.76	17686	2418	0.32%
2026-02-10	13.67	13.61	-0.06	-0.44%	13.59	13.71	14005	1908	0.25%
2026-02-09	13.66	13.67	0.06	0.44%	13.60	13.78	15930	2175	0.29%
2026-02-06	13.49	13.61	0.09	0.67%	13.40	13.76	21671	2949	0.39%
2026-02-05	13.66	13.52	-0.14	-1.02%	13.47	13.67	20420	2768	0.37%
2026-02-04	13.22	13.66	0.38	2.86%	13.22	13.66	28290	3831	0.51%
2026-02-03	13.40	13.28	-0.06	-0.45%	13.21	13.46	22584	3002	0.40%
2026-02-02	13.72	13.34	-0.40	-2.91%	13.28	13.78	31021	4195	0.56%
2026-01-30	13.60	13.74	0.12	0.88%	13.58	13.88	27123	3722	0.49%
2026-01-29	13.76	13.72	0.01	0.07%	13.64	13.79	26658	3659	0.48%
2026-01-28	13.61	13.71	0.13	0.96%	13.52	13.74	21366	2917	0.38%
2026-01-27	13.76	13.58	-0.20	-1.45%	13.45	13.83	26165	3552	0.47%
2026-01-26	13.86	13.78	-0.09	-0.65%	13.69	13.92	43845	6041	0.79%
2026-01-23	14.03	13.87	-0.10	-0.72%	13.85	14.03	21023	2926	0.38%
2026-01-22	13.90	13.97	0.10	0.72%	13.87	14.03	21217	2964	0.38%
2026-01-21	13.88	13.87	-0.04	-0.29%	13.78	13.93	18294	2535	0.33%
2026-01-20	13.95	13.91	-0.03	-0.22%	13.84	14.01	22688	3159	0.41%
2026-01-19	13.72	13.94	0.21	1.53%	13.68	13.95	25141	3480	0.45%
2026-01-16	13.96	13.73	-0.20	-1.44%	13.69	14.04	28103	3881	0.50%
2026-01-15	13.70	13.93	0.29	2.13%	13.64	14.11	42480	5928	0.76%
2026-01-14	13.73	13.64	0.08	0.59%	13.56	13.90	37420	5135	0.67%
2026-01-13	13.60	13.56	-0.03	-0.22%	13.54	13.78	27898	3812	0.50%
2026-01-12	13.51	13.59	0.07	0.52%	13.44	13.62	26596	3597	0.48%
2026-01-09	13.55	13.52	0.01	0.07%	13.45	13.59	24815	3354	0.44%
2026-01-08	13.54	13.51	-0.04	-0.30%	13.49	13.65	20825	2827	0.37%
2026-01-07	13.35	13.55	0.21	1.57%	13.33	13.75	50289	6829	0.90%
2026-01-06	13.34	13.34	0.07	0.53%	13.27	13.37	23171	3084	0.42%
2026-01-05	13.23	13.27	0.05	0.38%	13.21	13.37	29977	3986	0.54%
2025-12-31	13.13	13.22	0.03	0.23%	13.09	13.25	11678	1540	0.21%
2025-12-30	13.11	13.19	0.04	0.30%	13.11	13.23	12067	1589	0.22%
2025-12-29	13.27	13.15	-0.11	-0.83%	13.14	13.28	15998	2112	0.29%
2025-12-26	13.33	13.26	-0.04	-0.30%	13.25	13.38	9833	1308	0.18%
2025-12-25	13.27	13.30	0.03	0.23%	13.22	13.32	11913	1580	0.21%
2025-12-24	13.20	13.27	0.04	0.30%	13.16	13.27	10475	1387	0.19%
2025-12-23	13.26	13.23	-0.03	-0.23%	13.18	13.30	15312	2028	0.27%
2025-12-22	13.22	13.26	0.10	0.76%	13.17	13.31	14080	1866	0.25%
2025-12-19	13.15	13.16	0.03	0.23%	13.13	13.29	15565	2054	0.28%
2025-12-18	13.10	13.13	0.08	0.61%	13.00	13.14	15020	1962	0.27%
2025-12-17	12.97	13.05	0.06	0.46%	12.91	13.08	13866	1804	0.25%
2025-12-16	13.06	12.99	-0.08	-0.61%	12.83	13.06	20712	2676	0.37%
2025-12-15	13.00	13.07	0.04	0.31%	13.00	13.11	12588	1643	0.23%
2025-12-12	13.08	13.03	-0.01	-0.08%	13.01	13.19	14165	1854	0.25%