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
2025-08-01	13.14	13.36	0.18	1.37%	13.14	13.36	20217	2681	0.36%
2025-07-31	13.32	13.18	-0.16	-1.20%	13.01	13.32	39337	5157	0.71%
2025-07-30	13.36	13.34	-0.03	-0.22%	13.28	13.42	21077	2813	0.38%
2025-07-29	13.44	13.37	-0.07	-0.52%	13.23	13.45	19926	2655	0.36%
2025-07-28	13.61	13.44	-0.20	-1.47%	13.41	13.61	34098	4591	0.61%
2025-07-25	13.59	13.64	0.04	0.29%	13.55	13.86	33795	4634	0.61%
2025-07-24	13.55	13.60	0.02	0.15%	13.49	13.61	32712	4432	0.59%
2025-07-23	13.70	13.58	-0.08	-0.59%	13.55	13.75	39386	5362	0.71%
2025-07-22	13.46	13.66	0.20	1.49%	13.44	13.78	75550	10285	1.35%
2025-07-21	13.58	13.46	-0.05	-0.37%	13.38	13.69	61376	8291	1.10%
2025-07-18	13.32	13.51	-0.01	-0.07%	13.32	13.88	85443	11578	1.53%
2025-07-17	13.73	13.52	0.43	3.28%	13.47	14.40	138677	19278	2.49%
2025-07-16	13.12	13.09	-0.05	-0.38%	13.04	13.22	15928	2084	0.29%
2025-07-15	13.17	13.14	-0.03	-0.23%	13.05	13.26	25315	3333	0.45%
2025-07-14	13.10	13.17	0.04	0.30%	13.10	13.20	16767	2206	0.30%
2025-07-11	13.14	13.13	-0.01	-0.08%	13.08	13.23	20384	2678	0.37%
2025-07-10	13.25	13.14	-0.14	-1.05%	13.10	13.30	29223	3854	0.52%
2025-07-09	13.13	13.28	0.11	0.84%	13.09	13.32	41139	5431	0.74%
2025-07-08	12.97	13.17	0.34	2.65%	12.92	13.23	50687	6641	0.91%
2025-07-07	12.81	12.83	0.03	0.23%	12.68	12.86	18563	2371	0.33%
2025-07-04	12.77	12.80	0.03	0.23%	12.77	12.87	19505	2501	0.35%
2025-07-03	12.70	12.77	0.01	0.08%	12.70	12.80	18381	2345	0.33%
2025-07-02	12.76	12.76	0.07	0.55%	12.65	12.78	20682	2631	0.37%
2025-07-01	12.69	12.69	-0.04	-0.31%	12.60	12.83	24613	3127	0.44%
2025-06-30	12.45	12.73	0.33	2.66%	12.36	12.87	37338	4727	0.67%
2025-06-27	12.39	12.40	0.02	0.16%	12.37	12.49	13485	1673	0.24%
2025-06-26	12.38	12.38	0.02	0.16%	12.33	12.43	15308	1896	0.27%
2025-06-25	12.30	12.36	0.06	0.49%	12.27	12.40	14489	1790	0.26%
2025-06-24	12.20	12.30	0.09	0.74%	12.17	12.31	14062	1723	0.25%
2025-06-23	12.16	12.21	0.05	0.41%	12.06	12.24	9846	1198	0.18%
2025-06-20	12.06	12.16	-0.01	-0.08%	12.06	12.25	8961	1091	0.16%
2025-06-19	12.25	12.17	-0.08	-0.65%	12.03	12.26	15895	1931	0.28%
2025-06-18	12.34	12.25	-0.12	-0.97%	12.18	12.36	9945	1216	0.18%
2025-06-17	12.35	12.37	0.05	0.41%	12.24	12.38	15281	1880	0.27%
2025-06-16	12.38	12.32	-0.04	-0.32%	12.31	12.44	16072	1986	0.29%
2025-06-13	12.31	12.36	0.01	0.08%	12.30	12.48	15748	1949	0.28%
2025-06-12	12.28	12.35	0.07	0.57%	12.25	12.40	14301	1761	0.26%
2025-06-11	12.28	12.28	0.02	0.16%	12.24	12.34	13143	1616	0.24%
2025-06-10	12.26	12.26	0.00	0.00%	12.18	12.33	21535	2640	0.39%
2025-06-09	12.23	12.26	0.03	0.25%	12.20	12.29	21788	2668	0.39%
2025-06-06	12.43	12.23	0.00	0.00%	12.17	12.43	22244	2721	0.40%
2025-06-05	12.87	12.83	-0.04	-0.31%	12.80	12.91	23627	3037	0.42%
2025-06-04	12.82	12.87	0.08	0.63%	12.77	12.88	24055	3089	0.43%
2025-06-03	12.73	12.79	0.01	0.08%	12.68	12.81	17138	2186	0.31%
2025-05-30	12.85	12.78	-0.03	-0.23%	12.74	12.87	13513	1729	0.24%
2025-05-29	12.88	12.81	0.06	0.47%	12.71	12.88	18733	2398	0.34%
2025-05-28	12.69	12.75	0.08	0.63%	12.64	12.78	15160	1928	0.27%
2025-05-27	12.56	12.67	0.08	0.64%	12.53	12.67	15287	1929	0.27%
2025-05-26	12.58	12.59	0.13	1.04%	12.47	12.62	12609	1583	0.23%
2025-05-23	12.62	12.46	-0.12	-0.95%	12.45	12.67	11963	1503	0.21%
2025-05-22	12.76	12.58	-0.16	-1.26%	12.57	12.76	11305	1428	0.20%
2025-05-21	12.71	12.74	0.05	0.39%	12.64	12.78	12474	1585	0.22%
2025-05-20	12.68	12.69	0.01	0.08%	12.62	12.74	13154	1666	0.24%
2025-05-19	12.64	12.68	0.06	0.48%	12.60	12.70	11071	1400	0.20%
2025-05-16	12.63	12.62	-0.06	-0.47%	12.57	12.74	11977	1511	0.21%
2025-05-15	12.66	12.68	0.02	0.16%	12.59	12.72	10606	1343	0.19%
2025-05-14	12.65	12.66	0.02	0.16%	12.52	12.67	14689	1852	0.26%
2025-05-13	12.65	12.64	0.08	0.64%	12.54	12.71	16578	2088	0.30%
2025-05-12	12.63	12.56	-0.05	-0.40%	12.54	12.78	19590	2477	0.35%
2025-05-09	12.47	12.61	0.16	1.29%	12.40	12.64	19264	2417	0.35%
2025-05-08	12.42	12.45	0.05	0.40%	12.35	12.48	11398	1416	0.20%
2025-05-07	12.40	12.40	0.06	0.49%	12.35	12.46	16273	2019	0.29%
2025-05-06	12.38	12.34	0.02	0.16%	12.24	12.40	17134	2106	0.31%
2025-04-30	12.18	12.32	0.14	1.15%	12.18	12.37	16140	1983	0.29%
2025-04-29	12.22	12.18	-0.05	-0.41%	12.17	12.29	15251	1865	0.27%
2025-04-28	12.30	12.23	-0.07	-0.57%	12.23	12.37	14776	1816	0.26%
2025-04-25	12.22	12.30	0.08	0.65%	12.17	12.34	17035	2092	0.31%
2025-04-24	12.15	12.22	0.13	1.08%	12.08	12.25	16241	1978	0.29%