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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.36 | 13.68 | 13.34 | 13.56 | +1.49% | 1.03 | 1.35% |
| 2025-07-21 | 13.48 | 13.59 | 13.28 | 13.36 | -0.37% | 0.83 | 1.10% |
| 2025-07-18 | 13.22 | 13.78 | 13.22 | 13.41 | -0.07% | 1.16 | 1.53% |
| 2025-07-17 | 13.63 | 14.30 | 13.37 | 13.42 | +3.29% | 1.93 | 2.49% |
| 2025-07-16 | 13.02 | 13.12 | 12.94 | 12.99 | -0.38% | 0.21 | 0.29% |
| 2025-07-15 | 13.07 | 13.16 | 12.95 | 13.04 | -0.23% | 0.33 | 0.45% |
| 2025-07-14 | 13.00 | 13.10 | 13.00 | 13.07 | +0.30% | 0.22 | 0.30% |
| 2025-07-11 | 13.04 | 13.13 | 12.98 | 13.03 | -0.08% | 0.27 | 0.37% |
| 2025-07-10 | 13.15 | 13.20 | 13.00 | 13.04 | -1.05% | 0.39 | 0.52% |
| 2025-07-09 | 13.03 | 13.22 | 12.99 | 13.18 | +0.84% | 0.54 | 0.74% |
| 2025-07-08 | 12.88 | 13.13 | 12.83 | 13.07 | +2.65% | 0.66 | 0.91% |
| 2025-07-07 | 12.72 | 12.77 | 12.59 | 12.74 | +0.23% | 0.24 | 0.33% |
| 2025-07-04 | 12.68 | 12.78 | 12.68 | 12.71 | +0.23% | 0.25 | 0.35% |
| 2025-07-03 | 12.61 | 12.71 | 12.61 | 12.68 | +0.08% | 0.23 | 0.33% |
| 2025-07-02 | 12.67 | 12.69 | 12.56 | 12.67 | +0.55% | 0.26 | 0.37% |
| 2025-07-01 | 12.60 | 12.74 | 12.51 | 12.60 | -0.31% | 0.31 | 0.44% |
| 2025-06-30 | 12.36 | 12.78 | 12.27 | 12.64 | +2.66% | 0.47 | 0.67% |
| 2025-06-27 | 12.30 | 12.40 | 12.28 | 12.31 | +0.16% | 0.17 | 0.24% |
| 2025-06-26 | 12.29 | 12.34 | 12.24 | 12.29 | +0.16% | 0.19 | 0.27% |
| 2025-06-25 | 12.21 | 12.31 | 12.18 | 12.27 | +0.49% | 0.18 | 0.26% |