物产环能（603071）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2022-05-20	20.77	21.36	20.71	20.73	-0.03	-0.14	41,485	8,672	3.13	4.13
2022-05-19	20.70	21.12	20.68	20.76	-0.32	-1.52	42,850	8,935	2.09	4.27
2022-05-18	21.99	21.99	21.07	21.08	-0.72	-3.30	80,692	17,238	4.22	8.03
2022-05-17	21.29	22.35	21.15	21.80	0.68	3.22	99,598	21,765	5.68	9.92
2022-05-16	21.24	21.32	20.82	21.12	0.01	0.05	48,502	10,213	2.37	4.83
2022-05-13	21.06	21.25	20.72	21.11	0.20	0.96	65,831	13,841	2.53	6.55
2022-05-12	20.76	21.50	20.63	20.91	0.31	1.50	82,393	17,297	4.22	8.20
2022-05-11	20.91	21.17	20.60	20.60	-0.40	-1.90	110,431	23,029	2.71	11.00
2022-05-10	20.18	21.69	20.14	21.00	0.75	3.70	159,440	33,389	7.65	15.88
2022-05-09	19.25	20.45	19.24	20.25	0.83	4.27	160,687	31,799	6.23	16.00
2022-05-06	17.70	19.89	17.61	19.42	1.34	7.41	195,535	37,641	12.61	19.47
2022-05-05	17.50	18.40	17.44	18.08	0.57	3.26	75,445	13,700	5.48	7.51
2022-04-29	16.90	17.74	16.80	17.51	0.93	5.61	100,893	17,493	5.67	10.05
2022-04-28	17.10	17.44	16.50	16.58	-1.08	-6.12	92,056	15,624	5.32	9.17
2022-04-27	17.50	17.90	16.75	17.66	-0.95	-5.10	153,198	26,183	6.18	15.25
2022-04-26	19.07	20.26	18.10	18.61	-0.67	-3.48	149,311	28,964	11.20	14.87
2022-04-25	20.18	20.60	19.25	19.28	-0.80	-3.98	190,976	38,104	6.72	19.02
2022-04-22	18.04	20.08	17.82	20.08	1.83	10.03	116,172	22,421	12.38	11.57
2022-04-21	19.20	19.45	18.08	18.25	-1.07	-5.54	71,569	13,390	7.09	7.13
2022-04-20	18.83	19.94	18.56	19.32	0.38	2.01	93,734	18,038	7.29	9.33
2022-04-19	18.72	19.22	18.61	18.94	0.44	2.38	54,093	10,259	3.30	5.39
2022-04-18	18.22	18.76	17.80	18.50	-0.09	-0.48	50,385	9,187	5.16	5.02
2022-04-15	18.99	19.68	18.55	18.59	-0.46	-2.41	87,502	16,846	5.93	8.71
2022-04-14	18.76	19.40	18.64	19.05	0.25	1.33	53,297	10,112	4.04	5.31
2022-04-13	18.49	19.28	18.17	18.80	0.31	1.68	57,442	10,779	6.00	5.72
2022-04-12	18.40	18.69	17.87	18.49	0.15	0.82	44,588	8,098	4.47	4.44
2022-04-11	18.95	19.30	18.19	18.34	-0.55	-2.91	45,867	8,554	5.88	4.57
2022-04-08	18.94	19.08	18.51	18.89	-0.04	-0.21	34,744	6,528	3.01	3.46
2022-04-07	19.27	19.31	18.89	18.93	-0.34	-1.76	33,723	6,433	2.18	3.36
2022-04-06	19.14	19.43	19.08	19.27	-0.18	-0.93	35,611	6,854	1.80	3.55
2022-04-01	19.58	20.30	19.45	19.45	0.00	0.00	56,559	11,178	4.37	5.63

起始日期	上市日
截止日期	今日

物产环能 (603071)

物产环能(603071) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值