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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.11 | 12.22 | 12.08 | 12.21 | +0.74% | 0.17 | 0.25% |
| 2025-06-23 | 12.07 | 12.15 | 11.97 | 12.12 | +0.41% | 0.12 | 0.18% |
| 2025-06-20 | 11.97 | 12.16 | 11.97 | 12.07 | -0.08% | 0.11 | 0.16% |
| 2025-06-19 | 12.16 | 12.17 | 11.94 | 12.08 | -0.65% | 0.19 | 0.28% |
| 2025-06-18 | 12.25 | 12.27 | 12.09 | 12.16 | -0.97% | 0.12 | 0.18% |
| 2025-06-17 | 12.26 | 12.29 | 12.15 | 12.28 | +0.41% | 0.19 | 0.27% |
| 2025-06-16 | 12.29 | 12.35 | 12.22 | 12.23 | -0.32% | 0.20 | 0.29% |
| 2025-06-13 | 12.22 | 12.39 | 12.21 | 12.27 | +0.08% | 0.19 | 0.28% |
| 2025-06-12 | 12.19 | 12.31 | 12.16 | 12.26 | +0.57% | 0.18 | 0.26% |
| 2025-06-11 | 12.19 | 12.25 | 12.15 | 12.19 | +0.16% | 0.16 | 0.24% |
| 2025-06-10 | 12.17 | 12.24 | 12.09 | 12.17 | 0.00% | 0.26 | 0.39% |
| 2025-06-09 | 12.14 | 12.20 | 12.11 | 12.17 | +0.25% | 0.27 | 0.39% |
| 2025-06-06 | 12.34 | 12.34 | 12.08 | 12.14 | 0.00% | 0.27 | 0.40% |
| 2025-06-05 | 12.18 | 12.22 | 12.11 | 12.14 | -0.31% | 0.30 | 0.42% |
| 2025-06-04 | 12.13 | 12.19 | 12.08 | 12.18 | +0.63% | 0.31 | 0.43% |
| 2025-06-03 | 12.05 | 12.12 | 12.00 | 12.10 | +0.08% | 0.22 | 0.31% |
| 2025-05-30 | 12.16 | 12.18 | 12.06 | 12.09 | -0.23% | 0.17 | 0.24% |
| 2025-05-29 | 12.19 | 12.19 | 12.03 | 12.12 | +0.47% | 0.24 | 0.34% |
| 2025-05-28 | 12.01 | 12.09 | 11.96 | 12.07 | +0.63% | 0.19 | 0.27% |
| 2025-05-27 | 11.89 | 11.99 | 11.86 | 11.99 | +0.64% | 0.19 | 0.27% |