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
2026-08-20	12.61	12.41	-0.03	-0.24%	12.28	12.69	77028	9606	1.38%
2026-08-19	13.15	12.44	-0.76	-5.76%	12.33	13.15	154743	19456	2.77%
2026-08-18	12.68	13.20	1.20	10.00%	12.68	13.20	106959	13950	1.92%
2026-08-17	11.98	12.00	0.05	0.42%	11.86	12.06	23958	2869	0.43%
2026-08-14	12.05	11.95	-0.16	-1.32%	11.89	12.08	20804	2488	0.37%
2026-08-13	12.10	12.11	0.00	0.00%	12.02	12.16	18485	2235	0.33%
2026-08-12	12.12	12.11	0.01	0.08%	11.97	12.12	21509	2592	0.39%
2026-08-11	12.07	12.10	0.04	0.33%	11.96	12.19	26405	3187	0.47%
2026-08-10	11.94	12.06	0.16	1.34%	11.86	12.10	32213	3878	0.58%
2026-08-07	11.91	11.90	-0.08	-0.67%	11.80	11.96	23914	2839	0.43%
2026-08-06	11.91	11.98	0.00	0.00%	11.78	12.02	35773	4254	0.64%
2026-08-05	12.00	11.98	-0.02	-0.17%	11.88	12.12	28471	3411	0.51%
2026-08-04	12.16	12.00	-0.15	-1.23%	11.95	12.19	28686	3446	0.51%
2026-08-03	12.06	12.15	0.08	0.66%	11.97	12.16	30476	3685	0.55%
2026-07-31	11.91	12.07	0.05	0.42%	11.91	12.13	27675	3331	0.50%
2026-07-30	12.02	12.02	0.07	0.59%	11.86	12.09	21881	2622	0.39%
2026-07-29	11.76	11.95	0.12	1.01%	11.76	12.10	30388	3627	0.54%
2026-07-28	11.73	11.83	0.12	1.02%	11.64	11.84	25143	2957	0.45%
2026-07-27	11.60	11.71	-0.01	-0.09%	11.53	11.87	23743	2788	0.43%
2026-07-24	12.07	11.72	-0.37	-3.06%	11.71	12.20	29899	3556	0.54%
2026-07-23	12.06	12.09	-0.02	-0.17%	11.98	12.25	42311	5132	0.76%
2026-07-22	11.73	12.11	0.35	2.98%	11.70	12.16	47331	5663	0.85%
2026-07-21	11.75	11.76	-0.10	-0.84%	11.52	11.96	50162	5900	0.90%
2026-07-20	11.78	11.86	0.10	0.85%	11.66	12.04	37295	4425	0.67%
2026-07-17	11.87	11.76	-0.13	-1.09%	11.67	12.08	31942	3803	0.57%
2026-07-16	11.80	11.89	0.05	0.42%	11.67	11.91	27441	3244	0.49%
2026-07-15	11.69	11.84	0.07	0.59%	11.57	11.84	32432	3815	0.58%
2026-07-14	11.53	11.77	0.17	1.47%	11.46	11.82	29069	3396	0.52%
2026-07-13	11.40	11.60	0.19	1.67%	11.39	11.60	28750	3302	0.52%
2026-07-10	11.41	11.41	0.07	0.62%	11.24	11.55	20438	2336	0.37%
2026-07-09	11.54	11.34	-0.29	-2.49%	11.21	11.58	27215	3080	0.49%
2026-07-08	11.49	11.63	0.13	1.13%	11.45	11.69	27900	3234	0.50%
2026-07-07	11.74	11.50	-0.28	-2.38%	11.46	11.78	22750	2627	0.41%
2026-07-06	11.67	11.78	0.11	0.94%	11.60	11.82	16856	1980	0.30%
2026-07-03	11.60	11.67	0.13	1.13%	11.53	11.85	33103	3865	0.59%
2026-07-02	11.38	11.54	0.12	1.05%	11.37	11.66	23430	2706	0.42%
2026-07-01	11.05	11.42	0.36	3.25%	11.03	11.60	31525	3583	0.57%
2026-06-30	11.25	11.06	-0.20	-1.78%	10.89	11.25	21920	2418	0.39%
2026-06-29	11.19	11.26	0.05	0.45%	10.86	11.32	31235	3482	0.56%
2026-06-26	11.46	11.21	-0.32	-2.78%	11.21	11.53	24629	2788	0.44%
2026-06-25	11.76	11.53	-0.23	-1.96%	11.47	11.80	24829	2871	0.44%
2026-06-24	12.07	11.76	-0.47	-3.84%	11.74	12.15	29546	3499	0.53%
2026-06-23	11.80	12.23	0.43	3.64%	11.75	12.37	46221	5598	0.83%
2026-06-22	11.81	11.80	-0.07	-0.59%	11.52	11.86	35369	4119	0.63%
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%