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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.45 | 14.68 | 14.35 | 14.68 | +1.37% | 0.54 | 0.66% |
| 2025-10-22 | 14.40 | 14.66 | 14.37 | 14.48 | +0.55% | 0.50 | 0.61% |
| 2025-10-21 | 14.39 | 14.53 | 13.99 | 14.40 | -0.55% | 0.79 | 0.98% |
| 2025-10-20 | 14.49 | 14.54 | 14.25 | 14.48 | +1.11% | 0.55 | 0.68% |
| 2025-10-17 | 14.44 | 14.56 | 14.32 | 14.32 | -1.37% | 0.51 | 0.63% |
| 2025-10-16 | 14.32 | 14.68 | 14.32 | 14.52 | +0.97% | 0.52 | 0.64% |
| 2025-10-15 | 14.44 | 14.48 | 14.27 | 14.38 | -0.62% | 0.51 | 0.63% |
| 2025-10-14 | 14.15 | 14.51 | 14.14 | 14.47 | +2.10% | 0.76 | 0.94% |
| 2025-10-13 | 13.89 | 14.19 | 13.89 | 14.18 | -0.28% | 0.47 | 0.59% |
| 2025-10-10 | 13.78 | 14.25 | 13.77 | 14.22 | +2.65% | 0.76 | 0.95% |
| 2025-10-09 | 13.54 | 13.85 | 13.52 | 13.85 | +1.82% | 0.48 | 0.62% |
| 2025-09-30 | 13.69 | 13.71 | 13.58 | 13.60 | -0.44% | 0.21 | 0.27% |
| 2025-09-29 | 13.54 | 13.71 | 13.37 | 13.66 | +1.47% | 0.38 | 0.49% |
| 2025-09-26 | 13.40 | 13.57 | 13.37 | 13.46 | +0.07% | 0.22 | 0.29% |
| 2025-09-25 | 13.52 | 13.53 | 13.36 | 13.45 | -0.22% | 0.22 | 0.29% |
| 2025-09-24 | 13.29 | 13.49 | 13.28 | 13.48 | +1.19% | 0.24 | 0.31% |
| 2025-09-23 | 13.19 | 13.35 | 12.97 | 13.32 | +0.15% | 0.25 | 0.34% |
| 2025-09-22 | 13.34 | 13.42 | 13.17 | 13.30 | -0.37% | 0.26 | 0.35% |
| 2025-09-19 | 13.27 | 13.41 | 13.18 | 13.35 | +1.05% | 0.22 | 0.29% |
| 2025-09-18 | 13.52 | 13.52 | 13.16 | 13.21 | -2.28% | 0.34 | 0.46% |