物产环能 sh.603071
13.45
+1.74%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.61 | 13.64 | 13.47 | 13.53 | -0.58% | 0.37 | 0.49% |
| 2025-08-19 | 13.55 | 13.64 | 13.49 | 13.61 | +0.44% | 0.44 | 0.57% |
| 2025-08-18 | 13.57 | 13.67 | 13.50 | 13.55 | 0.00% | 0.43 | 0.57% |
| 2025-08-15 | 13.54 | 13.62 | 13.49 | 13.55 | +0.07% | 0.39 | 0.52% |
| 2025-08-14 | 13.68 | 13.77 | 13.54 | 13.54 | -1.02% | 0.40 | 0.51% |
| 2025-08-13 | 13.73 | 13.79 | 13.57 | 13.68 | -0.22% | 0.36 | 0.47% |
| 2025-08-12 | 13.79 | 13.99 | 13.62 | 13.71 | -0.43% | 0.63 | 0.81% |
| 2025-08-11 | 13.48 | 13.78 | 13.38 | 13.77 | +2.21% | 0.55 | 0.73% |
| 2025-08-08 | 13.37 | 13.48 | 13.36 | 13.47 | +0.59% | 0.26 | 0.34% |
| 2025-08-07 | 13.43 | 13.48 | 13.37 | 13.39 | -0.30% | 0.26 | 0.35% |
| 2025-08-06 | 13.41 | 13.52 | 13.36 | 13.43 | +0.52% | 0.27 | 0.36% |
| 2025-08-05 | 13.36 | 13.38 | 13.32 | 13.36 | -0.07% | 0.16 | 0.22% |
| 2025-08-04 | 13.24 | 13.37 | 13.15 | 13.37 | +0.82% | 0.28 | 0.37% |
| 2025-08-01 | 13.04 | 13.26 | 13.04 | 13.26 | +1.37% | 0.27 | 0.36% |
| 2025-07-31 | 13.22 | 13.22 | 12.92 | 13.08 | -1.20% | 0.52 | 0.70% |
| 2025-07-30 | 13.26 | 13.32 | 13.18 | 13.24 | -0.22% | 0.28 | 0.38% |
| 2025-07-29 | 13.34 | 13.35 | 13.13 | 13.27 | -0.52% | 0.27 | 0.36% |
| 2025-07-28 | 13.51 | 13.51 | 13.31 | 13.34 | -1.47% | 0.46 | 0.61% |
| 2025-07-25 | 13.49 | 13.76 | 13.45 | 13.54 | +0.29% | 0.46 | 0.61% |
| 2025-07-24 | 13.45 | 13.51 | 13.39 | 13.50 | +0.15% | 0.44 | 0.59% |