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
2025-10-31	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%
2025-09-05	13.74	13.94	0.22	1.60%	13.63	13.95	32194	4447	0.58%
2025-09-04	13.70	13.72	0.05	0.37%	13.53	13.75	25949	3543	0.47%
2025-09-03	13.71	13.67	-0.07	-0.51%	13.58	13.84	24330	3336	0.44%
2025-09-02	13.60	13.74	0.09	0.66%	13.56	13.79	36686	5027	0.66%
2025-09-01	13.26	13.65	0.37	2.79%	13.14	13.67	45503	6139	0.82%
2025-08-29	13.30	13.28	-0.04	-0.30%	13.20	13.46	17206	2292	0.31%
2025-08-28	13.49	13.32	-0.14	-1.04%	13.05	13.55	31878	4236	0.57%
2025-08-27	13.82	13.46	-0.36	-2.60%	13.46	13.85	27569	3765	0.49%
2025-08-26	13.61	13.82	0.22	1.62%	13.56	13.89	46437	6408	0.83%
2025-08-25	13.61	13.60	0.06	0.44%	13.51	13.64	24807	3370	0.44%
2025-08-22	13.71	13.54	-0.18	-1.31%	13.42	13.74	35166	4749	0.63%
2025-08-21	13.65	13.72	0.09	0.66%	13.60	13.74	33538	4588	0.60%
2025-08-20	13.71	13.63	-0.08	-0.58%	13.57	13.74	27481	3746	0.49%
2025-08-19	13.65	13.71	0.06	0.44%	13.59	13.74	32031	4384	0.57%
2025-08-18	13.67	13.65	0.00	0.00%	13.60	13.77	31567	4314	0.57%
2025-08-15	13.64	13.65	0.01	0.07%	13.59	13.72	28904	3946	0.52%
2025-08-14	13.78	13.64	-0.14	-1.02%	13.64	13.87	28704	3952	0.51%
2025-08-13	13.83	13.78	-0.03	-0.22%	13.67	13.89	26259	3618	0.47%
2025-08-12	13.89	13.81	-0.06	-0.43%	13.72	14.09	45338	6299	0.81%
2025-08-11	13.58	13.87	0.30	2.21%	13.48	13.88	40465	5523	0.73%
2025-08-08	13.47	13.57	0.08	0.59%	13.46	13.58	18913	2563	0.34%
2025-08-07	13.53	13.49	-0.04	-0.30%	13.47	13.58	19385	2620	0.35%
2025-08-06	13.51	13.53	0.07	0.52%	13.46	13.62	19870	2688	0.36%
2025-08-05	13.46	13.46	-0.01	-0.07%	13.42	13.48	12053	1621	0.22%
2025-08-04	13.34	13.47	0.11	0.82%	13.25	13.47	20918	2790	0.37%
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%