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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.40 | 14.40 | 13.70 | 13.74 | -4.72% | 0.81 | 1.04% |
| 2026-03-20 | 14.30 | 14.76 | 14.23 | 14.42 | +0.42% | 0.70 | 0.87% |
| 2026-03-19 | 14.40 | 14.62 | 14.31 | 14.36 | -1.03% | 0.66 | 0.82% |
| 2026-03-18 | 14.25 | 14.71 | 14.22 | 14.51 | +1.75% | 0.75 | 0.93% |
| 2026-03-17 | 14.43 | 14.51 | 14.24 | 14.26 | -1.31% | 0.53 | 0.65% |
| 2026-03-16 | 14.76 | 14.86 | 14.38 | 14.45 | -2.10% | 0.85 | 1.05% |
| 2026-03-13 | 14.73 | 15.15 | 14.71 | 14.76 | +1.03% | 1.33 | 1.60% |
| 2026-03-12 | 14.47 | 14.65 | 14.33 | 14.61 | +1.46% | 0.71 | 0.88% |
| 2026-03-11 | 14.24 | 14.42 | 14.00 | 14.40 | +1.48% | 0.50 | 0.63% |
| 2026-03-10 | 14.18 | 14.30 | 14.04 | 14.19 | -0.77% | 0.50 | 0.63% |
| 2026-03-09 | 14.42 | 14.63 | 14.28 | 14.30 | +0.21% | 0.66 | 0.82% |
| 2026-03-06 | 14.18 | 14.34 | 14.11 | 14.27 | +0.07% | 0.41 | 0.52% |
| 2026-03-05 | 14.35 | 14.39 | 14.18 | 14.26 | -0.49% | 0.49 | 0.62% |
| 2026-03-04 | 14.26 | 14.45 | 14.00 | 14.33 | -0.62% | 0.78 | 0.98% |
| 2026-03-03 | 14.28 | 14.60 | 14.22 | 14.42 | +0.70% | 0.82 | 1.01% |
| 2026-03-02 | 14.11 | 14.54 | 14.11 | 14.32 | +0.21% | 0.66 | 0.83% |
| 2026-02-27 | 14.10 | 14.29 | 14.01 | 14.29 | +1.56% | 0.51 | 0.64% |
| 2026-02-26 | 13.95 | 14.13 | 13.90 | 14.07 | +0.93% | 0.42 | 0.53% |
| 2026-02-25 | 13.84 | 14.12 | 13.82 | 13.94 | +0.72% | 0.42 | 0.54% |
| 2026-02-24 | 13.59 | 13.89 | 13.57 | 13.84 | +2.06% | 0.44 | 0.57% |