物产环能 sh.603071
13.22
+1.07%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.15 | 13.31 | 13.08 | 13.22 | +1.07% | 0.28 | 0.38% |
| 2026-05-21 | 13.86 | 13.86 | 13.05 | 13.08 | -5.29% | 0.62 | 0.83% |
| 2026-05-20 | 14.04 | 14.16 | 13.71 | 13.81 | -1.92% | 0.37 | 0.48% |
| 2026-05-19 | 13.73 | 14.09 | 13.73 | 14.08 | +2.18% | 0.34 | 0.43% |
| 2026-05-18 | 13.73 | 13.95 | 13.70 | 13.78 | +0.29% | 0.36 | 0.47% |
| 2026-05-15 | 14.12 | 14.13 | 13.73 | 13.74 | -2.69% | 0.57 | 0.74% |
| 2026-05-14 | 14.31 | 14.44 | 14.12 | 14.12 | -1.40% | 0.41 | 0.51% |
| 2026-05-13 | 14.22 | 14.40 | 14.16 | 14.32 | +0.63% | 0.48 | 0.60% |
| 2026-05-12 | 14.27 | 14.42 | 14.20 | 14.23 | -0.49% | 0.41 | 0.51% |
| 2026-05-11 | 14.54 | 14.55 | 14.17 | 14.30 | -0.83% | 0.55 | 0.70% |
| 2026-05-08 | 14.18 | 14.53 | 14.12 | 14.42 | +1.76% | 0.61 | 0.76% |
| 2026-05-07 | 14.28 | 14.33 | 13.93 | 14.17 | -0.63% | 0.67 | 0.85% |
| 2026-05-06 | 14.06 | 14.28 | 14.04 | 14.26 | +1.64% | 0.64 | 0.81% |
| 2026-04-30 | 14.03 | 14.12 | 13.89 | 14.03 | -0.21% | 0.49 | 0.63% |
| 2026-04-29 | 14.10 | 14.17 | 14.01 | 14.06 | -0.21% | 0.45 | 0.58% |
| 2026-04-28 | 14.24 | 14.24 | 13.91 | 14.09 | -0.14% | 0.41 | 0.53% |
| 2026-04-27 | 14.06 | 14.29 | 14.05 | 14.11 | +0.07% | 0.51 | 0.65% |
| 2026-04-24 | 14.14 | 14.37 | 14.08 | 14.10 | -1.05% | 0.63 | 0.80% |
| 2026-04-23 | 14.31 | 14.53 | 14.14 | 14.25 | -0.35% | 0.65 | 0.81% |
| 2026-04-22 | 14.41 | 14.60 | 14.28 | 14.30 | -0.90% | 0.72 | 0.89% |