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
2025-12-16	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%
2025-12-11	13.22	13.04	-0.14	-1.06%	13.04	13.22	15314	2007	0.27%
2025-12-10	13.22	13.18	-0.04	-0.30%	13.11	13.29	12595	1659	0.23%
2025-12-09	13.29	13.22	-0.11	-0.83%	13.18	13.37	13868	1842	0.25%
2025-12-08	13.35	13.33	0.00	0.00%	13.25	13.40	19174	2558	0.34%
2025-12-05	13.35	13.33	0.03	0.23%	13.20	13.42	15963	2118	0.29%
2025-12-04	13.42	13.30	-0.12	-0.89%	13.23	13.47	15180	2020	0.27%
2025-12-03	13.35	13.42	0.09	0.68%	13.27	13.45	14603	1953	0.26%
2025-12-02	13.53	13.33	-0.20	-1.48%	13.32	13.62	25993	3483	0.47%
2025-12-01	13.51	13.53	0.02	0.15%	13.49	13.65	22503	3055	0.40%
2025-11-28	13.40	13.51	0.06	0.45%	13.40	13.55	15317	2066	0.27%
2025-11-27	13.31	13.45	0.16	1.20%	13.25	13.58	24247	3265	0.43%
2025-11-26	13.28	13.29	0.03	0.23%	13.23	13.45	18571	2479	0.33%
2025-11-25	13.31	13.26	0.01	0.08%	13.22	13.38	19609	2609	0.35%
2025-11-24	13.16	13.25	0.15	1.15%	13.01	13.35	39439	5214	0.71%
2025-11-21	13.48	13.10	-0.46	-3.39%	13.05	13.60	30718	4075	0.55%
2025-11-20	13.79	13.56	-0.15	-1.09%	13.48	13.79	24688	3359	0.44%
2025-11-19	13.76	13.71	0.02	0.15%	13.67	13.85	16765	2303	0.30%
2025-11-18	14.00	13.69	-0.34	-2.42%	13.62	14.00	37887	5214	0.68%
2025-11-17	14.50	14.03	-0.29	-2.03%	13.98	14.50	33404	4698	0.60%
2025-11-14	14.25	14.32	0.09	0.63%	14.18	14.44	27131	3897	0.49%
2025-11-13	14.23	14.23	0.00	0.00%	14.16	14.27	23917	3401	0.43%
2025-11-12	14.29	14.23	-0.06	-0.42%	14.22	14.35	19139	2731	0.34%
2025-11-11	14.29	14.29	0.00	0.00%	14.22	14.33	26340	3758	0.47%
2025-11-10	14.36	14.29	-0.06	-0.42%	14.25	14.41	22794	3260	0.41%
2025-11-07	14.29	14.35	0.06	0.42%	14.21	14.41	23600	3381	0.42%
2025-11-06	14.25	14.29	0.06	0.42%	14.16	14.35	22545	3217	0.40%
2025-11-05	14.05	14.23	0.19	1.35%	13.98	14.25	30736	4347	0.55%
2025-11-04	14.06	14.04	-0.01	-0.07%	13.95	14.16	28626	4026	0.51%
2025-11-03	14.15	14.05	-0.09	-0.64%	14.01	14.23	27100	3820	0.49%
2025-10-31	14.15	14.14	-0.04	-0.28%	14.09	14.24	20181	2853	0.36%
2025-10-30	14.27	14.18	-0.09	-0.63%	14.15	14.38	22287	3179	0.40%
2025-10-29	14.25	14.27	-0.02	-0.14%	14.10	14.29	20607	2925	0.37%
2025-10-28	14.38	14.29	-0.01	-0.07%	14.19	14.38	23413	3337	0.42%
2025-10-27	14.45	14.30	-0.14	-0.97%	14.27	14.48	29015	4167	0.52%
2025-10-24	14.73	14.44	-0.35	-2.37%	14.36	14.78	33704	4880	0.60%
2025-10-23	14.56	14.79	0.20	1.37%	14.46	14.79	37096	5448	0.66%
2025-10-22	14.51	14.59	0.08	0.55%	14.48	14.77	34218	5012	0.61%
2025-10-21	14.50	14.51	-0.08	-0.55%	14.09	14.64	54710	7903	0.98%
2025-10-20	14.60	14.59	0.16	1.11%	14.35	14.65	37698	5466	0.68%
2025-10-17	14.55	14.43	-0.20	-1.37%	14.43	14.67	35012	5085	0.63%
2025-10-16	14.43	14.63	0.14	0.97%	14.43	14.79	35708	5235	0.64%
2025-10-15	14.55	14.49	-0.09	-0.62%	14.37	14.59	35335	5115	0.63%
2025-10-14	14.25	14.58	0.30	2.10%	14.24	14.62	52370	7589	0.94%
2025-10-13	13.99	14.28	-0.04	-0.28%	13.99	14.29	32973	4667	0.59%
2025-10-10	13.88	14.32	0.37	2.65%	13.87	14.35	53040	7554	0.95%
2025-10-09	13.64	13.95	0.25	1.82%	13.62	13.95	34402	4757	0.62%
2025-09-30	13.79	13.70	-0.06	-0.44%	13.68	13.81	15045	2066	0.27%
2025-09-29	13.64	13.76	0.20	1.47%	13.47	13.81	27544	3773	0.49%
2025-09-26	13.50	13.56	0.01	0.07%	13.47	13.67	16328	2219	0.29%
2025-09-25	13.62	13.55	-0.03	-0.22%	13.46	13.63	15913	2154	0.29%
2025-09-24	13.39	13.58	0.16	1.19%	13.38	13.59	17534	2369	0.31%
2025-09-23	13.29	13.42	0.02	0.15%	13.07	13.45	18903	2505	0.34%
2025-09-22	13.44	13.40	-0.05	-0.37%	13.27	13.52	19720	2634	0.35%
2025-09-19	13.37	13.45	0.14	1.05%	13.28	13.51	16305	2187	0.29%
2025-09-18	13.62	13.31	-0.31	-2.28%	13.26	13.62	25520	3429	0.46%
2025-09-17	13.59	13.62	-0.05	-0.37%	13.59	13.75	16341	2234	0.29%
2025-09-16	13.72	13.67	-0.08	-0.58%	13.53	13.78	19419	2643	0.35%
2025-09-15	13.84	13.75	-0.06	-0.43%	13.69	13.84	23309	3201	0.42%
2025-09-12	13.94	13.81	-0.13	-0.93%	13.76	13.95	19496	2693	0.35%
2025-09-11	13.78	13.94	0.18	1.31%	13.75	13.98	32298	4477	0.58%
2025-09-10	13.83	13.76	-0.22	-1.57%	13.73	13.91	17757	2448	0.32%
2025-09-09	13.82	13.98	0.16	1.16%	13.82	14.00	31753	4421	0.57%
2025-09-08	13.89	13.82	-0.12	-0.86%	13.76	14.05	42102	5843	0.75%