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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.69 | 13.69 | 13.38 | 13.46 | -1.09% | 0.34 | 0.44% |
| 2025-11-19 | 13.66 | 13.75 | 13.57 | 13.61 | +0.15% | 0.23 | 0.30% |
| 2025-11-18 | 13.90 | 13.90 | 13.52 | 13.59 | -2.42% | 0.52 | 0.68% |
| 2025-11-17 | 14.39 | 14.39 | 13.88 | 13.93 | -2.03% | 0.47 | 0.60% |
| 2025-11-14 | 14.15 | 14.33 | 14.08 | 14.22 | +0.63% | 0.39 | 0.49% |
| 2025-11-13 | 14.13 | 14.17 | 14.06 | 14.13 | 0.00% | 0.34 | 0.43% |
| 2025-11-12 | 14.19 | 14.25 | 14.12 | 14.13 | -0.42% | 0.27 | 0.34% |
| 2025-11-11 | 14.19 | 14.23 | 14.12 | 14.19 | 0.00% | 0.38 | 0.47% |
| 2025-11-10 | 14.26 | 14.30 | 14.15 | 14.19 | -0.42% | 0.33 | 0.41% |
| 2025-11-07 | 14.19 | 14.30 | 14.11 | 14.25 | +0.42% | 0.34 | 0.42% |
| 2025-11-06 | 14.15 | 14.25 | 14.06 | 14.19 | +0.42% | 0.32 | 0.40% |
| 2025-11-05 | 13.95 | 14.15 | 13.88 | 14.13 | +1.35% | 0.43 | 0.55% |
| 2025-11-04 | 13.96 | 14.06 | 13.85 | 13.94 | -0.07% | 0.40 | 0.51% |
| 2025-11-03 | 14.05 | 14.13 | 13.91 | 13.95 | -0.64% | 0.38 | 0.49% |
| 2025-10-31 | 14.05 | 14.14 | 13.99 | 14.04 | -0.28% | 0.29 | 0.36% |
| 2025-10-30 | 14.17 | 14.28 | 14.05 | 14.08 | -0.63% | 0.32 | 0.40% |
| 2025-10-29 | 14.15 | 14.19 | 14.00 | 14.17 | -0.14% | 0.29 | 0.37% |
| 2025-10-28 | 14.28 | 14.28 | 14.09 | 14.19 | -0.07% | 0.33 | 0.42% |
| 2025-10-27 | 14.34 | 14.37 | 14.17 | 14.20 | -0.97% | 0.42 | 0.52% |
| 2025-10-24 | 14.62 | 14.67 | 14.26 | 14.33 | -2.37% | 0.49 | 0.60% |