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
2026-06-18	11.96	11.87	-0.20	-1.66%	11.81	12.13	25508	3042	0.46%
2026-06-17	12.12	12.07	-0.13	-1.07%	11.92	12.17	26856	3223	0.48%
2026-06-16	12.41	12.20	-0.21	-1.69%	12.04	12.41	25537	3107	0.46%
2026-06-15	12.37	12.41	0.09	0.73%	12.18	12.41	29011	3576	0.52%
2026-06-12	11.95	12.32	0.42	3.53%	11.83	12.41	41519	5055	0.74%
2026-06-11	11.96	11.90	-0.20	-1.65%	11.89	12.17	35435	4242	0.64%
2026-06-10	12.66	12.10	-0.45	-3.59%	11.96	12.67	50371	6116	0.90%
2026-06-09	12.98	12.55	-0.44	-3.39%	12.33	13.02	68503	8618	1.23%
2026-06-08	13.81	12.99	-1.03	-7.35%	12.79	13.93	85143	11225	1.53%
2026-06-05	14.29	14.02	-0.22	-1.54%	13.94	14.47	53632	7560	0.96%
2026-06-04	14.46	14.24	-0.28	-1.93%	14.17	14.53	53418	7660	0.96%
2026-06-03	14.51	14.52	0.01	0.07%	14.28	14.59	64198	9265	1.15%
2026-06-02	14.68	14.51	-0.18	-1.23%	14.41	14.84	96753	14164	1.73%
2026-06-01	14.10	14.69	0.69	4.93%	13.99	14.90	123186	17875	2.21%
2026-05-29	13.09	14.00	0.85	6.46%	13.09	14.11	74027	10229	1.33%
2026-05-28	12.93	13.15	0.22	1.70%	12.92	13.27	26860	3532	0.48%
2026-05-27	13.29	13.30	-0.05	-0.37%	13.13	13.34	22186	2935	0.40%
2026-05-26	13.32	13.35	-0.10	-0.74%	13.11	13.45	19305	2555	0.35%
2026-05-25	13.33	13.45	0.23	1.74%	13.33	13.63	26027	3507	0.47%
2026-05-22	13.15	13.22	0.14	1.07%	13.08	13.31	20976	2766	0.38%
2026-05-21	13.86	13.08	-0.73	-5.29%	13.05	13.86	46417	6206	0.83%
2026-05-20	14.04	13.81	-0.27	-1.92%	13.71	14.16	26548	3684	0.48%
2026-05-19	13.73	14.08	0.30	2.18%	13.73	14.09	24222	3375	0.43%
2026-05-18	13.73	13.78	0.04	0.29%	13.70	13.95	26156	3607	0.47%
2026-05-15	14.12	13.74	-0.38	-2.69%	13.73	14.13	41066	5697	0.74%
2026-05-14	14.31	14.12	-0.20	-1.40%	14.12	14.44	28673	4094	0.51%
2026-05-13	14.22	14.32	0.09	0.63%	14.16	14.40	33749	4824	0.60%
2026-05-12	14.27	14.23	-0.07	-0.49%	14.20	14.42	28627	4085	0.51%
2026-05-11	14.54	14.30	-0.12	-0.83%	14.17	14.55	38814	5535	0.70%
2026-05-08	14.18	14.42	0.25	1.76%	14.12	14.53	42484	6088	0.76%
2026-05-07	14.28	14.17	-0.09	-0.63%	13.93	14.33	47541	6710	0.85%
2026-05-06	14.06	14.26	0.23	1.64%	14.04	14.28	45226	6420	0.81%
2026-04-30	14.03	14.03	-0.03	-0.21%	13.89	14.12	34886	4885	0.63%
2026-04-29	14.10	14.06	-0.03	-0.21%	14.01	14.17	32282	4549	0.58%
2026-04-28	14.24	14.09	-0.02	-0.14%	13.91	14.24	29401	4125	0.53%
2026-04-27	14.06	14.11	0.01	0.07%	14.05	14.29	36211	5128	0.65%
2026-04-24	14.14	14.10	-0.15	-1.05%	14.08	14.37	44358	6302	0.80%
2026-04-23	14.31	14.25	-0.05	-0.35%	14.14	14.53	45237	6463	0.81%
2026-04-22	14.41	14.30	-0.13	-0.90%	14.28	14.60	49710	7167	0.89%
2026-04-21	13.85	14.43	0.52	3.74%	13.80	14.65	76284	10957	1.37%
2026-04-20	13.97	13.91	-0.10	-0.71%	13.71	14.03	40617	5622	0.73%
2026-04-17	13.99	14.01	-0.04	-0.28%	13.91	14.26	33409	4699	0.60%
2026-04-16	13.69	14.05	0.35	2.55%	13.62	14.17	45232	6314	0.81%
2026-04-15	13.58	13.70	0.11	0.81%	13.45	13.70	31381	4273	0.56%
2026-04-14	13.44	13.59	0.22	1.65%	13.35	13.59	24432	3296	0.44%
2026-04-13	13.27	13.37	0.12	0.91%	13.18	13.40	25604	3410	0.46%
2026-04-10	13.20	13.25	0.14	1.07%	13.12	13.42	22278	2956	0.40%
2026-04-09	13.32	13.11	-0.21	-1.58%	13.08	13.32	25845	3402	0.46%
2026-04-08	13.20	13.32	0.27	2.07%	13.08	13.36	42058	5568	0.75%
2026-04-07	13.09	13.05	-0.03	-0.23%	12.89	13.19	41581	5404	0.75%
2026-04-03	13.75	13.08	-0.64	-4.66%	13.05	13.80	47629	6298	0.85%
2026-04-02	13.65	13.72	0.01	0.07%	13.60	14.07	40394	5576	0.72%
2026-04-01	13.88	13.71	-0.19	-1.37%	13.55	14.00	58177	7981	1.04%
2026-03-31	14.58	13.90	-0.78	-5.31%	13.86	14.67	75377	10654	1.35%
2026-03-30	14.71	14.68	-0.22	-1.48%	14.35	14.89	55797	8164	1.00%
2026-03-27	14.95	14.90	-0.16	-1.06%	14.68	15.05	68923	10236	1.24%
2026-03-26	14.86	15.06	0.22	1.48%	14.51	15.46	126280	18944	2.26%
2026-03-25	14.34	14.84	0.58	4.07%	14.12	14.87	73804	10827	1.32%
2026-03-24	13.87	14.26	0.52	3.78%	13.73	14.28	44187	6196	0.79%
2026-03-23	14.40	13.74	-0.68	-4.72%	13.70	14.40	58001	8134	1.04%
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%