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
2025-04-03	12.80	12.94	0.09	0.70%	12.74	12.95	17465	2250	0.31%
2025-04-02	12.90	12.85	-0.07	-0.54%	12.79	12.93	12583	1616	0.23%
2025-04-01	12.63	12.92	0.29	2.30%	12.63	12.94	20087	2583	0.36%
2025-03-31	12.74	12.63	-0.12	-0.94%	12.50	12.77	16087	2031	0.29%
2025-03-28	12.85	12.75	-0.14	-1.09%	12.68	12.90	16551	2114	0.30%
2025-03-27	12.86	12.89	-0.09	-0.69%	12.83	13.00	18122	2335	0.32%
2025-03-26	13.15	12.98	0.10	0.78%	12.88	13.19	25260	3279	0.45%
2025-03-25	12.78	12.88	0.03	0.23%	12.76	12.90	18016	2313	0.32%
2025-03-24	12.84	12.85	-0.01	-0.08%	12.66	12.93	22905	2929	0.41%
2025-03-21	12.93	12.86	-0.07	-0.54%	12.78	13.05	26051	3364	0.47%
2025-03-20	12.84	12.93	0.14	1.09%	12.79	12.97	24969	3220	0.45%
2025-03-19	12.85	12.79	-0.05	-0.39%	12.77	12.87	19211	2462	0.34%
2025-03-18	12.85	12.84	0.01	0.08%	12.75	12.85	18072	2315	0.32%
2025-03-17	12.75	12.83	0.10	0.79%	12.68	12.85	21791	2788	0.39%
2025-03-14	12.70	12.73	0.03	0.24%	12.64	12.76	22546	2866	0.40%
2025-03-13	12.52	12.70	0.18	1.44%	12.51	12.71	27132	3423	0.49%
2025-03-12	12.59	12.52	-0.08	-0.63%	12.50	12.62	12890	1616	0.23%
2025-03-11	12.42	12.60	0.13	1.04%	12.36	12.60	17428	2179	0.31%
2025-03-10	12.43	12.47	0.08	0.65%	12.38	12.55	14026	1747	0.25%
2025-03-07	12.32	12.39	0.03	0.24%	12.31	12.47	16101	1998	0.29%
2025-03-06	12.27	12.36	0.11	0.90%	12.25	12.38	11919	1469	0.21%
2025-03-05	12.39	12.25	-0.14	-1.13%	12.17	12.41	15931	1953	0.29%
2025-03-04	12.35	12.39	0.01	0.08%	12.31	12.40	11615	1436	0.21%
2025-03-03	12.36	12.38	0.03	0.24%	12.33	12.47	15924	1976	0.29%
2025-02-28	12.64	12.35	-0.32	-2.53%	12.33	12.65	27370	3406	0.49%
2025-02-27	12.72	12.67	-0.03	-0.24%	12.55	12.78	26449	3346	0.47%
2025-02-26	12.40	12.70	0.30	2.42%	12.37	12.75	37931	4790	0.68%
2025-02-25	12.49	12.40	-0.14	-1.12%	12.36	12.50	19070	2365	0.34%
2025-02-24	12.57	12.54	-0.04	-0.32%	12.47	12.72	19082	2400	0.34%
2025-02-21	12.46	12.58	0.11	0.88%	12.30	12.66	29289	3656	0.52%
2025-02-20	12.41	12.47	0.10	0.81%	12.35	12.49	14240	1767	0.26%
2025-02-19	12.38	12.37	-0.01	-0.08%	12.31	12.42	15921	1966	0.29%
2025-02-18	12.53	12.38	-0.11	-0.88%	12.36	12.56	16634	2071	0.30%
2025-02-17	12.51	12.49	0.00	0.00%	12.45	12.53	14863	1855	0.27%
2025-02-14	12.56	12.49	-0.07	-0.56%	12.45	12.58	17589	2200	0.32%
2025-02-13	12.77	12.56	-0.21	-1.64%	12.55	12.86	28105	3563	0.50%
2025-02-12	12.70	12.77	0.03	0.24%	12.68	12.78	14672	1867	0.26%
2025-02-11	12.71	12.74	0.04	0.31%	12.58	12.74	18537	2347	0.33%
2025-02-10	12.64	12.70	0.06	0.47%	12.61	12.72	17893	2267	0.32%
2025-02-07	12.65	12.64	0.00	0.00%	12.56	12.74	24786	3141	0.44%
2025-02-06	12.46	12.64	0.18	1.44%	12.39	12.68	25538	3215	0.46%
2025-02-05	12.66	12.46	-0.20	-1.58%	12.38	12.68	23890	2974	0.43%
2025-01-27	12.73	12.66	-0.05	-0.39%	12.58	12.83	27014	3432	0.48%
2025-01-24	12.48	12.71	0.12	0.95%	12.42	12.75	36238	4580	0.65%
2025-01-23	12.37	12.59	0.23	1.86%	12.37	12.80	34851	4396	0.62%
2025-01-22	12.20	12.36	0.11	0.90%	12.17	12.52	17229	2129	0.31%
2025-01-21	12.36	12.25	-0.10	-0.81%	12.18	12.38	9983	1222	0.18%
2025-01-20	12.24	12.35	0.13	1.06%	12.22	12.58	20849	2579	0.37%
2025-01-17	12.20	12.22	-0.03	-0.24%	12.11	12.30	10474	1278	0.19%
2025-01-16	12.15	12.25	0.10	0.82%	12.15	12.39	16082	1974	0.29%
2025-01-15	12.17	12.15	-0.03	-0.25%	12.10	12.23	13953	1694	0.25%
2025-01-14	11.87	12.18	0.31	2.61%	11.87	12.18	15889	1916	0.28%
2025-01-13	12.07	11.87	-0.20	-1.66%	11.77	12.08	20596	2451	0.37%
2025-01-10	12.35	12.07	-0.36	-2.90%	12.07	12.47	26848	3304	0.48%
2025-01-09	12.15	12.43	0.24	1.97%	12.09	12.72	40379	5015	0.72%
2025-01-08	12.30	12.19	-0.12	-0.97%	11.90	12.32	22431	2722	0.40%
2025-01-07	12.38	12.31	-0.14	-1.12%	12.13	12.60	25715	3166	0.46%
2025-01-06	12.22	12.45	0.11	0.89%	12.04	12.57	27899	3435	0.50%
2025-01-03	12.52	12.34	-0.17	-1.36%	12.33	12.93	46548	5879	0.83%
2025-01-02	12.87	12.51	-0.41	-3.17%	12.41	12.91	49225	6245	2.07%
2024-12-31	12.93	12.92	-0.19	-1.45%	12.74	13.17	65905	8527	2.77%
2024-12-30	12.58	13.11	0.56	4.46%	12.47	13.63	90266	11800	3.80%
2024-12-27	12.37	12.55	0.18	1.46%	12.37	12.55	18953	2362	0.80%
2024-12-26	12.33	12.37	0.00	0.00%	12.33	12.45	10809	1338	0.45%