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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.49 | 13.65 | 13.49 | 13.52 | -0.37% | 0.22 | 0.29% |
| 2025-09-16 | 13.62 | 13.68 | 13.43 | 13.57 | -0.58% | 0.26 | 0.35% |
| 2025-09-15 | 13.74 | 13.74 | 13.59 | 13.65 | -0.43% | 0.32 | 0.42% |
| 2025-09-12 | 13.84 | 13.85 | 13.66 | 13.71 | -0.93% | 0.27 | 0.35% |
| 2025-09-11 | 13.68 | 13.88 | 13.65 | 13.84 | +1.31% | 0.45 | 0.58% |
| 2025-09-10 | 13.73 | 13.81 | 13.63 | 13.66 | -1.57% | 0.24 | 0.32% |
| 2025-09-09 | 13.72 | 13.90 | 13.72 | 13.88 | +1.16% | 0.44 | 0.57% |
| 2025-09-08 | 13.79 | 13.95 | 13.66 | 13.72 | -0.86% | 0.58 | 0.75% |
| 2025-09-05 | 13.64 | 13.85 | 13.53 | 13.84 | +1.60% | 0.44 | 0.58% |
| 2025-09-04 | 13.60 | 13.65 | 13.43 | 13.62 | +0.37% | 0.35 | 0.47% |
| 2025-09-03 | 13.61 | 13.74 | 13.48 | 13.57 | -0.51% | 0.33 | 0.44% |
| 2025-09-02 | 13.50 | 13.69 | 13.46 | 13.64 | +0.66% | 0.50 | 0.66% |
| 2025-09-01 | 13.16 | 13.57 | 13.04 | 13.55 | +2.79% | 0.61 | 0.82% |
| 2025-08-29 | 13.20 | 13.36 | 13.10 | 13.18 | -0.30% | 0.23 | 0.31% |
| 2025-08-28 | 13.39 | 13.45 | 12.95 | 13.22 | -1.04% | 0.42 | 0.57% |
| 2025-08-27 | 13.72 | 13.75 | 13.36 | 13.36 | -2.60% | 0.38 | 0.49% |
| 2025-08-26 | 13.51 | 13.79 | 13.46 | 13.72 | +1.62% | 0.64 | 0.83% |
| 2025-08-25 | 13.51 | 13.54 | 13.41 | 13.50 | +0.44% | 0.34 | 0.44% |
| 2025-08-22 | 13.61 | 13.64 | 13.32 | 13.44 | -1.31% | 0.47 | 0.63% |
| 2025-08-21 | 13.55 | 13.64 | 13.50 | 13.62 | +0.66% | 0.46 | 0.60% |