物产环能（603071）历史行情

以下为物产环能近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-15	12.560	12.130	12.660	12.130	-0.680	-5.308%	420.41万	0.52亿	0.753%
2026-10-14	12.690	12.810	12.870	12.620	0.120	0.946%	2.61万	0.00亿	0.000%
2026-10-13	12.570	12.690	12.700	12.470	-0.020	-0.157%	2.30万	0.00亿	0.000%
2026-10-12	12.630	12.710	12.790	12.620	0.080	0.633%	2.72万	0.00亿	0.000%
2026-10-09	12.550	12.630	12.630	12.410	0.100	0.798%	2.24万	0.00亿	0.000%
2026-10-08	12.540	12.530	12.670	12.420	0.040	0.320%	3.26万	0.00亿	0.000%
2026-10-07	12.310	12.490	12.530	12.310	0.150	1.216%	182.99万	0.23亿	0.328%
2026-10-06	12.310	12.490	12.530	12.310	0.150	1.216%	182.99万	0.23亿	0.328%
2026-10-05	12.310	12.490	12.530	12.310	0.150	1.216%	182.99万	0.23亿	0.328%
2026-10-02	12.310	12.490	12.530	12.310	0.150	1.216%	182.99万	0.23亿	0.328%
2026-10-01	12.310	12.490	12.530	12.310	0.150	1.216%	182.99万	0.23亿	0.328%
2026-09-30	12.310	12.490	12.530	12.310	0.150	1.216%	1.83万	0.00亿	0.000%
2026-09-29	12.390	12.340	12.480	12.320	-0.060	-0.484%	1.69万	0.00亿	0.000%
2026-09-28	12.330	12.400	12.430	12.260	0.070	0.568%	1.76万	0.00亿	0.000%
2026-09-27	12.300	12.330	12.400	12.260	0.030	0.244%	114.21万	0.14亿	0.205%
2026-09-24	12.300	12.330	12.400	12.260	0.030	0.244%	1.14万	0.00亿	0.000%
2026-09-23	12.510	12.300	12.510	12.300	-0.150	-1.205%	1.40万	0.00亿	0.000%
2026-09-22	12.530	12.450	12.540	12.420	-0.030	-0.240%	1.48万	0.00亿	0.000%
2026-09-21	12.360	12.480	12.520	12.350	0.160	1.299%	2.06万	0.00亿	0.000%
2026-09-18	12.230	12.320	12.420	12.230	0.030	0.244%	1.63万	0.00亿	0.000%
2026-09-17	12.360	12.290	12.430	12.140	-0.170	-1.364%	2.24万	0.00亿	0.000%
2026-09-16	12.330	12.460	12.490	12.330	0.090	0.728%	1.46万	0.00亿	0.000%
2026-09-15	12.480	12.370	12.540	12.270	-0.110	-0.881%	2.02万	0.00亿	0.000%
2026-09-14	12.310	12.480	12.570	12.310	0.080	0.645%	1.71万	0.00亿	0.000%
2026-09-11	12.430	12.400	12.450	12.270	-0.120	-0.958%	2.77万	0.00亿	0.000%
2026-09-10	12.690	12.520	12.720	12.500	-0.250	-1.958%	2.25万	0.00亿	0.000%
2026-09-09	12.620	12.770	12.790	12.600	0.110	0.869%	2.33万	0.00亿	0.000%
2026-09-08	12.570	12.660	12.660	12.560	0.030	0.238%	1.99万	0.00亿	0.000%
2026-09-07	12.690	12.630	12.720	12.560	-0.060	-0.473%	2.06万	0.00亿	0.000%
2026-09-04	12.680	12.690	12.800	12.600	0.000	0.000%	2.28万	0.00亿	0.000%
2026-09-03	12.530	12.690	12.810	12.530	0.140	1.116%	3.18万	0.00亿	0.000%
2026-09-02	12.700	12.550	12.770	12.550	-0.110	-0.869%	2.85万	0.00亿	0.000%
2026-09-01	12.620	12.660	12.930	12.620	-0.010	-0.079%	4.38万	0.00亿	0.000%
2026-08-31	12.690	12.670	12.760	12.550	0.000	0.000%	3.36万	0.00亿	0.000%
2026-08-28	12.570	12.670	12.810	12.570	0.010	0.079%	2.94万	0.00亿	0.000%
2026-08-27	12.740	12.660	12.750	12.560	-0.080	-0.628%	3.49万	0.00亿	0.000%
2026-08-26	12.560	12.740	12.820	12.550	0.070	0.552%	3.70万	0.00亿	0.000%
2026-08-25	12.480	12.670	12.780	12.470	0.050	0.396%	4.32万	0.00亿	0.000%
2026-08-24	12.460	12.620	12.760	12.410	0.160	1.284%	6.42万	0.00亿	0.000%
2026-08-21	12.350	12.460	12.640	12.350	0.050	0.403%	6.05万	0.00亿	0.000%
2026-08-20	12.610	12.410	12.690	12.280	-0.030	-0.241%	7.70万	0.00亿	0.000%
2026-08-19	13.150	12.440	13.150	12.330	-0.760	-5.758%	15.47万	0.00亿	0.000%
2026-08-18	12.680	13.200	13.200	12.680	1.200	10.000%	10.70万	0.00亿	0.000%
2026-08-17	11.980	12.000	12.060	11.860	0.050	0.418%	2.40万	0.00亿	0.000%
2026-08-14	12.050	11.950	12.080	11.890	-0.160	-1.321%	2.08万	0.00亿	0.000%
2026-08-13	12.100	12.110	12.160	12.020	0.000	0.000%	1.85万	0.00亿	0.000%
2026-08-12	12.120	12.110	12.120	11.970	0.010	0.083%	2.15万	0.00亿	0.000%
2026-08-11	12.070	12.100	12.190	11.960	0.040	0.332%	2.64万	0.00亿	0.000%
2026-08-10	11.940	12.060	12.100	11.860	0.160	1.345%	3.22万	0.00亿	0.000%
2026-08-07	11.910	11.900	11.960	11.800	-0.080	-0.668%	2.39万	0.00亿	0.000%
2026-08-06	11.910	11.980	12.020	11.780	0.000	0.000%	3.58万	0.00亿	0.000%
2026-08-05	12.000	11.980	12.120	11.880	-0.020	-0.167%	2.85万	0.00亿	0.000%
2026-08-04	12.160	12.000	12.190	11.950	-0.150	-1.235%	2.87万	0.00亿	0.000%
2026-08-03	12.060	12.150	12.160	11.970	0.080	0.663%	3.05万	0.00亿	0.000%
2026-07-31	11.910	12.070	12.130	11.910	0.050	0.416%	2.77万	0.00亿	0.000%
2026-07-30	12.020	12.020	12.090	11.860	0.070	0.586%	2.19万	0.00亿	0.000%
2026-07-29	11.760	11.950	12.100	11.760	0.120	1.014%	3.04万	0.00亿	0.000%
2026-07-28	11.730	11.830	11.840	11.640	0.120	1.025%	2.51万	0.00亿	0.000%
2026-07-27	11.600	11.710	11.870	11.530	-0.010	-0.085%	2.37万	0.00亿	0.000%
2026-07-24	12.070	11.720	12.200	11.710	-0.370	-3.060%	2.99万	0.00亿	0.000%
2026-07-23	12.060	12.090	12.250	11.980	-0.020	-0.165%	4.23万	0.00亿	0.000%
2026-07-22	11.730	12.110	12.160	11.700	0.350	2.976%	4.73万	0.00亿	0.000%
2026-07-21	11.750	11.760	11.960	11.520	-0.100	-0.843%	5.02万	0.00亿	0.000%
2026-07-20	11.780	11.860	12.040	11.660	0.100	0.850%	3.73万	0.00亿	0.000%
2026-07-17	11.870	11.760	12.080	11.670	-0.130	-1.093%	3.19万	0.00亿	0.000%
2026-07-16	11.800	11.890	11.910	11.670	0.050	0.422%	2.74万	0.00亿	0.000%
2026-07-15	11.690	11.840	11.840	11.570	0.070	0.595%	3.24万	0.00亿	0.000%
2026-07-14	11.530	11.770	11.820	11.460	0.170	1.466%	2.91万	0.00亿	0.000%
2026-07-13	11.400	11.600	11.600	11.390	0.190	1.665%	2.88万	0.00亿	0.000%
2026-07-10	11.410	11.410	11.550	11.240	0.070	0.617%	2.04万	0.00亿	0.000%
2026-07-09	11.540	11.340	11.580	11.210	-0.290	-2.494%	2.72万	0.00亿	0.000%
2026-07-08	11.490	11.630	11.690	11.450	0.130	1.130%	2.79万	0.00亿	0.000%
2026-07-07	11.740	11.500	11.780	11.460	-0.280	-2.377%	2.28万	0.00亿	0.000%
2026-07-06	11.670	11.780	11.820	11.600	0.110	0.943%	1.69万	0.00亿	0.000%
2026-07-03	11.600	11.670	11.850	11.530	0.130	1.127%	3.31万	0.00亿	0.000%
2026-07-02	11.380	11.540	11.660	11.370	0.120	1.051%	2.34万	0.00亿	0.000%
2026-07-01	11.050	11.420	11.600	11.030	0.360	3.255%	3.15万	0.00亿	0.000%
2026-06-30	11.250	11.060	11.250	10.890	-0.200	-1.776%	2.19万	0.00亿	0.000%
2026-06-29	11.190	11.260	11.320	10.860	0.050	0.446%	3.12万	0.00亿	0.000%
2026-06-26	11.460	11.210	11.530	11.210	-0.320	-2.775%	2.46万	0.00亿	0.000%
2026-06-25	11.760	11.530	11.800	11.470	-0.230	-1.956%	2.48万	0.00亿	0.000%
2026-06-24	12.070	11.760	12.150	11.740	-0.470	-3.843%	2.95万	0.00亿	0.000%
2026-06-23	11.800	12.230	12.370	11.750	0.430	3.644%	4.62万	0.00亿	0.000%
2026-06-22	11.810	11.800	11.860	11.520	-0.070	-0.590%	3.54万	0.00亿	0.000%
2026-06-18	11.960	11.870	12.130	11.810	-0.200	-1.657%	2.55万	0.00亿	0.000%
2026-06-17	12.120	12.070	12.170	11.920	-0.130	-1.066%	2.69万	0.00亿	0.000%
2026-06-16	12.410	12.200	12.410	12.040	-0.210	-1.692%	2.55万	0.00亿	0.000%
2026-06-15	12.370	12.410	12.410	12.180	0.090	0.731%	2.90万	0.00亿	0.000%
2026-06-12	11.950	12.320	12.410	11.830	0.420	3.529%	4.15万	0.00亿	0.000%
2026-06-11	11.960	11.900	12.170	11.890	-0.200	-1.653%	3.54万	0.00亿	0.000%
2026-06-10	12.660	12.100	12.670	11.960	-0.450	-3.586%	5.04万	0.00亿	0.000%
2026-06-09	12.980	12.550	13.020	12.330	-0.440	-3.387%	6.85万	0.00亿	0.000%
2026-06-08	13.810	12.990	13.930	12.790	-1.030	-7.347%	8.51万	0.00亿	0.000%
2026-06-05	14.290	14.020	14.470	13.940	-0.220	-1.545%	5.36万	0.00亿	0.000%
2026-06-04	14.460	14.240	14.530	14.170	-0.280	-1.928%	5.34万	0.00亿	0.000%
2026-06-03	14.510	14.520	14.590	14.280	0.010	0.069%	6.42万	0.00亿	0.000%
2026-06-02	14.680	14.510	14.840	14.410	-0.180	-1.225%	9.68万	0.00亿	0.000%
2026-06-01	14.100	14.690	14.900	13.990	0.690	4.929%	12.32万	0.00亿	0.000%
2026-05-29	13.090	14.000	14.110	13.090	0.850	6.464%	7.40万	0.00亿	0.000%
2026-05-28	12.930	13.150	13.270	12.920	0.220	1.701%	2.69万	0.00亿	0.000%
2026-05-27	12.920	12.930	12.970	12.760	-0.050	-0.385%	2.22万	0.00亿	0.000%
2026-05-26	12.950	12.980	13.080	12.740	-0.100	-0.765%	1.93万	0.00亿	0.000%
2026-05-25	12.960	13.080	13.260	12.960	0.230	1.790%	2.60万	0.00亿	0.000%
2026-05-22	12.780	12.850	12.940	12.710	0.140	1.101%	2.10万	0.00亿	0.000%
2026-05-21	13.490	12.710	13.490	12.680	-0.730	-5.432%	4.64万	0.00亿	0.000%
2026-05-20	13.670	13.440	13.790	13.340	-0.270	-1.969%	2.65万	0.00亿	0.000%
2026-05-19	13.360	13.710	13.720	13.360	0.300	2.237%	2.42万	0.00亿	0.000%
2026-05-18	13.360	13.410	13.580	13.330	0.040	0.299%	2.62万	0.00亿	0.000%
2026-05-15	13.750	13.370	13.760	13.360	-0.380	-2.764%	4.11万	0.00亿	0.000%
2026-05-14	13.940	13.750	14.070	13.750	-0.200	-1.434%	2.87万	0.00亿	0.000%
2026-05-13	13.850	13.950	14.030	13.790	0.090	0.649%	3.37万	0.00亿	0.000%
2026-05-12	13.900	13.860	14.050	13.830	-0.070	-0.503%	2.86万	0.00亿	0.000%
2026-05-11	14.170	13.930	14.180	13.800	-0.120	-0.854%	3.88万	0.00亿	0.000%
2026-05-08	13.810	14.050	14.160	13.750	0.250	1.812%	4.25万	0.00亿	0.000%
2026-05-07	13.910	13.800	13.960	13.560	-0.090	-0.648%	4.75万	0.00亿	0.000%
2026-05-06	13.690	13.890	13.910	13.670	0.230	1.684%	4.52万	0.00亿	0.000%
2026-04-30	13.660	13.660	13.750	13.520	-0.030	-0.219%	3.49万	0.00亿	0.000%
2026-04-29	13.730	13.690	13.800	13.640	-0.030	-0.219%	3.23万	0.00亿	0.000%
2026-04-28	13.870	13.720	13.870	13.540	-0.020	-0.146%	2.94万	0.00亿	0.000%
2026-04-27	13.690	13.740	13.920	13.680	0.010	0.073%	3.62万	0.00亿	0.000%
2026-04-24	13.770	13.730	14.000	13.710	-0.150	-1.081%	4.44万	0.00亿	0.000%
2026-04-23	13.940	13.880	14.160	13.770	-0.050	-0.359%	4.52万	0.00亿	0.000%
2026-04-22	14.040	13.930	14.230	13.910	-0.130	-0.925%	4.97万	0.00亿	0.000%
2026-04-21	13.480	14.060	14.280	13.430	0.520	3.840%	7.63万	0.00亿	0.000%
2026-04-20	13.600	13.540	13.660	13.340	-0.100	-0.733%	4.06万	0.00亿	0.000%
2026-04-17	13.620	13.640	13.890	13.540	0.000	0.000%	3.34万	0.00亿	0.000%
2026-04-16	13.320	13.680	13.800	13.250	0.350	2.630%	4.52万	0.63亿	0.810%
2026-04-15	13.210	13.330	13.330	13.080	0.000	0.000%	3.14万	0.00亿	0.000%
2026-04-14	13.070	13.220	13.220	12.980	0.220	1.692%	2.44万	0.00亿	0.000%
2026-04-13	12.900	13.000	13.030	12.810	0.000	0.000%	2.56万	0.00亿	0.000%
2026-04-10	12.830	12.880	13.050	12.750	0.000	0.000%	2.23万	0.00亿	0.000%
2026-04-09	12.950	12.740	12.950	12.710	0.000	0.000%	2.58万	0.00亿	0.000%
2026-04-08	12.830	12.950	12.990	12.710	0.000	0.000%	4.21万	0.00亿	0.000%
2026-04-07	12.720	12.680	12.820	12.520	0.000	0.000%	4.16万	0.00亿	0.000%
2026-04-03	13.380	12.710	13.430	12.680	0.000	0.000%	4.76万	0.00亿	0.000%
2026-04-02	13.280	13.350	13.700	13.230	0.000	0.000%	4.04万	0.00亿	0.000%
2026-04-01	13.510	13.340	13.630	13.180	0.000	0.000%	5.82万	0.00亿	0.000%