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
2025-09-16	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%
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%