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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.85 | 14.65 | 13.80 | 14.43 | +3.74% | 1.10 | 1.37% |
| 2026-04-20 | 13.97 | 14.03 | 13.71 | 13.91 | -0.71% | 0.56 | 0.73% |
| 2026-04-17 | 13.99 | 14.26 | 13.91 | 14.01 | -0.28% | 0.47 | 0.60% |
| 2026-04-16 | 13.69 | 14.17 | 13.62 | 14.05 | +2.55% | 0.63 | 0.81% |
| 2026-04-15 | 13.58 | 13.70 | 13.45 | 13.70 | +0.81% | 0.43 | 0.56% |
| 2026-04-14 | 13.44 | 13.59 | 13.35 | 13.59 | +1.65% | 0.33 | 0.44% |
| 2026-04-13 | 13.27 | 13.40 | 13.18 | 13.37 | +0.91% | 0.34 | 0.46% |
| 2026-04-10 | 13.20 | 13.42 | 13.12 | 13.25 | +1.07% | 0.30 | 0.40% |
| 2026-04-09 | 13.32 | 13.32 | 13.08 | 13.11 | -1.58% | 0.34 | 0.46% |
| 2026-04-08 | 13.20 | 13.36 | 13.08 | 13.32 | +2.07% | 0.56 | 0.75% |
| 2026-04-07 | 13.09 | 13.19 | 12.89 | 13.05 | -0.23% | 0.54 | 0.75% |
| 2026-04-03 | 13.75 | 13.80 | 13.05 | 13.08 | -4.66% | 0.63 | 0.85% |
| 2026-04-02 | 13.65 | 14.07 | 13.60 | 13.72 | +0.07% | 0.56 | 0.72% |
| 2026-04-01 | 13.88 | 14.00 | 13.55 | 13.71 | -1.37% | 0.80 | 1.04% |
| 2026-03-31 | 14.58 | 14.67 | 13.86 | 13.90 | -5.31% | 1.07 | 1.35% |
| 2026-03-30 | 14.71 | 14.89 | 14.35 | 14.68 | -1.48% | 0.82 | 1.00% |
| 2026-03-27 | 14.95 | 15.05 | 14.68 | 14.90 | -1.06% | 1.02 | 1.24% |
| 2026-03-26 | 14.86 | 15.46 | 14.51 | 15.06 | +1.48% | 1.89 | 2.26% |
| 2026-03-25 | 14.34 | 14.87 | 14.12 | 14.84 | +4.07% | 1.08 | 1.32% |
| 2026-03-24 | 13.87 | 14.28 | 13.73 | 14.26 | +3.78% | 0.62 | 0.79% |