| 股票名称 | 代码 603071 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 物产环能 | 2024-04-30 二 | 14.42 | 14.42 | 14.48 | 14.51 | 14.34 | 0.42% | 0.87% | 20586 | 2974万 | 34.42 | 80.79 | 8.16 | 2 | 物产环能 | 2024-04-29 一 | 14.24 | 14.24 | 14.42 | 14.42 | 14.12 | 1.26% | 1.24% | 29521 | 4222万 | 34.27 | 80.46 | 8.13 | 3 | 物产环能 | 2024-04-26 五 | 14.16 | 14.19 | 14.24 | 14.26 | 14.02 | 0.35% | 1.01% | 23911 | 3386万 | 33.85 | 79.45 | 8.02 | 4 | 物产环能 | 2024-04-25 四 | 14.17 | 14.07 | 14.19 | 14.27 | 14.04 | 0.85% | 0.83% | 19703 | 2796万 | 33.73 | 79.17 | 8 | 5 | 物产环能 | 2024-04-24 三 | 13.99 | 13.96 | 14.07 | 14.10 | 13.92 | 0.79% | 0.90% | 21273 | 2983万 | 33.44 | 78.5 | 7.93 | 6 | 物产环能 | 2024-04-23 二 | 14.16 | 14.10 | 13.96 | 14.16 | 13.94 | -0.99% | 1.13% | 26961 | 3768万 | 33.18 | 77.89 | 7.87 | 7 | 物产环能 | 2024-04-22 一 | 14.20 | 14.27 | 14.10 | 14.35 | 14.03 | -1.19% | 1.42% | 33772 | 4791万 | 33.51 | 78.67 | 7.95 | 8 | 物产环能 | 2024-04-19 五 | 14.41 | 15.07 | 14.27 | 14.54 | 14.16 | -5.31% | 3.11% | 73998 | 10580万 | 33.92 | 79.62 | 8.04 | 9 | 物产环能 | 2024-04-18 四 | 15.10 | 15.09 | 15.07 | 15.16 | 14.95 | -0.13% | 1.26% | 30037 | 4519万 | 35.82 | 84.08 | 7.59 | 10 | 物产环能 | 2024-04-17 三 | 14.70 | 14.68 | 15.09 | 15.09 | 14.70 | 2.79% | 1.84% | 43666 | 6527万 | 35.87 | 84.2 | 7.6 | 11 | 物产环能 | 2024-04-16 二 | 14.88 | 14.97 | 14.68 | 15.09 | 14.63 | -1.94% | 1.69% | 40164 | 5960万 | 34.89 | 81.91 | 7.4 | 12 | 物产环能 | 2024-04-15 一 | 14.95 | 14.92 | 14.97 | 15.14 | 14.70 | 0.34% | 1.48% | 35169 | 5255万 | 35.58 | 83.53 | 7.54 | 13 | 物产环能 | 2024-04-12 五 | 14.79 | 14.81 | 14.92 | 15.04 | 14.78 | 0.74% | 0.96% | 22722 | 3390万 | 35.46 | 83.25 | 7.52 | 14 | 物产环能 | 2024-04-11 四 | 14.46 | 14.58 | 14.81 | 14.93 | 14.46 | 1.58% | 1.13% | 26812 | 3963万 | 35.2 | 82.63 | 7.46 | 15 | 物产环能 | 2024-04-10 三 | 14.50 | 14.59 | 14.58 | 14.71 | 14.49 | -0.07% | 0.94% | 22283 | 3252万 | 34.65 | 81.35 | 7.34 | 16 | 物产环能 | 2024-04-09 二 | 14.58 | 14.58 | 14.59 | 14.67 | 14.51 | 0.07% | 1.07% | 25479 | 3718万 | 34.68 | 81.41 | 7.35 | 17 | 物产环能 | 2024-04-08 一 | 14.64 | 14.65 | 14.58 | 14.90 | 14.57 | -0.48% | 1.39% | 33149 | 4881万 | 34.65 | 81.35 | 7.34 | 18 | 物产环能 | 2024-04-03 三 | 14.37 | 14.41 | 14.65 | 14.66 | 14.32 | 1.67% | 1.37% | 32460 | 4720万 | 34.82 | 81.74 | 7.38 | 19 | 物产环能 | 2024-04-02 二 | 14.17 | 14.18 | 14.41 | 14.43 | 14.10 | 1.62% | 1.04% | 24752 | 3546万 | 34.25 | 80.4 | 7.26 | 20 | 物产环能 | 2024-04-01 一 | 14.00 | 13.93 | 14.18 | 14.20 | 13.98 | 1.79% | 0.94% | 22234 | 3136万 | 33.7 | 79.12 | 7.14 | 21 | 物产环能 | 2024-03-29 五 | 13.68 | 13.76 | 13.93 | 13.94 | 13.68 | 1.24% | 0.79% | 18840 | 2613万 | 33.11 | 77.72 | 7.02 | 22 | 物产环能 | 2024-03-28 四 | 13.73 | 13.73 | 13.76 | 13.90 | 13.66 | 0.22% | 0.80% | 18996 | 2615万 | 32.71 | 76.77 | 6.93 | 23 | 物产环能 | 2024-03-27 三 | 13.93 | 13.96 | 13.73 | 14.07 | 13.72 | -1.65% | 0.77% | 18336 | 2550万 | 32.63 | 76.61 | 6.92 | 24 | 物产环能 | 2024-03-26 二 | 14.04 | 13.95 | 13.96 | 14.04 | 13.80 | 0.07% | 0.81% | 19266 | 2685万 | 33.18 | 77.89 | 7.03 | 25 | 物产环能 | 2024-03-25 一 | 14.05 | 14.06 | 13.95 | 14.19 | 13.95 | -0.78% | 0.85% | 20085 | 2823万 | 33.16 | 77.83 | 7.03 | 26 | 物产环能 | 2024-03-22 五 | 14.27 | 14.30 | 14.06 | 14.34 | 14.00 | -1.68% | 1.08% | 25579 | 3610万 | 33.42 | 78.45 | 7.08 | 27 | 物产环能 | 2024-03-21 四 | 14.45 | 14.47 | 14.30 | 14.52 | 14.24 | -1.17% | 1.16% | 27676 | 3965万 | 33.99 | 79.79 | 7.2 | 28 | 物产环能 | 2024-03-20 三 | 14.44 | 14.43 | 14.47 | 14.47 | 14.37 | 0.28% | 0.67% | 15822 | 2280万 | 34.39 | 80.74 | 7.29 | 29 | 物产环能 | 2024-03-19 二 | 14.56 | 14.54 | 14.43 | 14.57 | 14.36 | -0.76% | 0.76% | 17979 | 2604万 | 34.3 | 80.51 | 7.27 | 30 | 物产环能 | 2024-03-18 一 | 14.52 | 14.48 | 14.54 | 14.57 | 14.40 | 0.41% | 0.88% | 20977 | 3037万 | 34.56 | 81.13 | 7.32 | 31 | 物产环能 | 2024-03-15 五 | 14.45 | 14.45 | 14.48 | 14.50 | 14.31 | 0.21% | 0.66% | 15726 | 2267万 | 34.42 | 80.79 | 7.29 | 32 | 物产环能 | 2024-03-14 四 | 14.36 | 14.36 | 14.45 | 14.55 | 14.33 | 0.63% | 0.67% | 15870 | 2294万 | 34.35 | 80.62 | 7.28 | 33 | 物产环能 | 2024-03-08 五 | 14.38 | 14.38 | 14.38 | 14.47 | 14.23 | 0.00% | 0.53% | 12598 | 1806万 | 34.18 | 80.23 | 7.24 | 34 | 物产环能 | 2024-03-07 四 | 14.34 | 14.38 | 14.38 | 14.52 | 14.30 | 0.00% | 0.73% | 17392 | 2510万 | 34.18 | 80.23 | 7.24 | 35 | 物产环能 | 2024-03-06 三 | 14.17 | 14.20 | 14.38 | 14.42 | 14.17 | 1.27% | 0.68% | 16119 | 2307万 | 34.18 | 80.23 | 7.24 | 36 | 物产环能 | 2024-03-05 二 | 14.24 | 14.37 | 14.20 | 14.33 | 14.15 | -1.18% | 0.66% | 15576 | 2218万 | 33.75 | 79.23 | 7.15 | 37 | 物产环能 | 2024-03-04 一 | 14.42 | 14.41 | 14.37 | 14.42 | 14.24 | -0.28% | 0.90% | 21497 | 3077万 | 34.16 | 80.18 | 7.24 | 38 | 物产环能 | 2024-03-01 五 | 14.25 | 14.24 | 14.41 | 14.43 | 14.21 | 1.19% | 1.18% | 27985 | 4011万 | 34.25 | 80.4 | 7.26 | 39 | 物产环能 | 2024-02-29 四 | 13.94 | 13.99 | 14.24 | 14.25 | 13.92 | 1.79% | 1.22% | 29022 | 4107万 | 33.85 | 79.45 | 7.17 | 40 | 物产环能 | 2024-02-28 三 | 14.28 | 14.26 | 13.99 | 14.45 | 13.99 | -1.89% | 1.71% | 40757 | 5800万 | 33.25 | 78.06 | 7.05 | 41 | 物产环能 | 2024-02-27 二 | 14.15 | 14.19 | 14.26 | 14.28 | 14.11 | 0.49% | 0.94% | 22385 | 3181万 | 33.89 | 79.56 | 7.18 | 42 | 物产环能 | 2024-02-26 一 | 14.16 | 14.14 | 14.19 | 14.34 | 14.10 | 0.35% | 1.26% | 29984 | 4263万 | 33.73 | 79.17 | 7.15 | 43 | 物产环能 | 2024-02-23 五 | 14.19 | 14.22 | 14.14 | 14.19 | 14.02 | -0.56% | 1.43% | 33934 | 4790万 | 33.61 | 78.89 | 7.12 | 44 | 物产环能 | 2024-02-22 四 | 14.55 | 13.98 | 14.22 | 14.55 | 14.03 | 1.72% | 1.92% | 45739 | 6511万 | 33.8 | 79.34 | 7.16 | 45 | 物产环能 | 2024-02-21 三 | 13.85 | 13.92 | 13.98 | 14.15 | 13.73 | 0.43% | 1.83% | 43447 | 6082万 | 33.23 | 78 | 7.04 | 46 | 物产环能 | 2024-02-20 二 | 14.02 | 13.97 | 13.92 | 14.02 | 13.85 | -0.36% | 1.04% | 24798 | 3451万 | 33.09 | 77.67 | 7.01 | 47 | 物产环能 | 2024-02-19 一 | 14.10 | 13.99 | 13.97 | 14.15 | 13.88 | -0.14% | 1.39% | 33156 | 4638万 | 33.2 | 77.95 | 7.04 | 48 | 物产环能 | 2024-02-08 四 | 13.68 | 13.69 | 13.99 | 14.20 | 13.66 | 2.19% | 1.83% | 43587 | 6086万 | 33.25 | 78.06 | 7.05 | 49 | 物产环能 | 2024-02-07 三 | 13.35 | 13.35 | 13.69 | 13.75 | 13.14 | 2.55% | 1.60% | 38089 | 5156万 | 32.54 | 76.38 | 6.9 | 50 | 物产环能 | 2024-02-06 二 | 12.90 | 12.81 | 13.35 | 13.63 | 12.49 | 4.22% | 1.88% | 44738 | 5827万 | 31.73 | 74.49 | 6.73 | 51 | 物产环能 | 2024-02-05 一 | 13.16 | 13.32 | 12.81 | 13.18 | 12.35 | -3.83% | 1.89% | 44934 | 5717万 | 30.45 | 71.47 | 6.45 | 52 | 物产环能 | 2024-02-02 五 | 13.80 | 13.84 | 13.32 | 13.94 | 12.98 | -3.76% | 1.41% | 33540 | 4523万 | 31.66 | 74.32 | 6.71 | 53 | 物产环能 | 2024-02-01 四 | 14.14 | 14.11 | 13.84 | 14.18 | 13.80 | -1.91% | 1.22% | 28994 | 4047万 | 32.9 | 77.22 | 6.97 | 54 | 物产环能 | 2024-01-31 三 | 14.25 | 14.39 | 14.11 | 14.53 | 14.04 | -1.95% | 1.28% | 30381 | 4319万 | 33.54 | 78.73 | 7.11 | 55 | 物产环能 | 2024-01-30 二 | 14.68 | 14.74 | 14.39 | 14.78 | 14.36 | -2.37% | 0.85% | 20233 | 2956万 | 34.2 | 80.29 | 7.25 | 56 | 物产环能 | 2024-01-29 一 | 14.78 | 14.91 | 14.74 | 14.97 | 14.69 | -1.14% | 0.98% | 23321 | 3454万 | 35.03 | 82.24 | 7.43 | 57 | 物产环能 | 2024-01-26 五 | 14.78 | 14.78 | 14.91 | 15.06 | 14.77 | 0.88% | 0.99% | 23586 | 3525万 | 35.44 | 83.19 | 7.51 | 58 | 物产环能 | 2024-01-25 四 | 14.19 | 14.20 | 14.78 | 14.81 | 14.18 | 4.08% | 1.17% | 27710 | 4042万 | 35.13 | 82.47 | 7.45 | 59 | 物产环能 | 2024-01-24 三 | 14.00 | 13.99 | 14.20 | 14.25 | 13.74 | 1.50% | 0.90% | 21441 | 3012万 | 33.75 | 79.23 | 7.15 | 60 | 物产环能 | 2024-01-23 二 | 13.82 | 13.83 | 13.99 | 14.06 | 13.63 | 1.16% | 0.83% | 19782 | 2739万 | 33.25 | 78.06 | 7.05 | 61 | 物产环能 | 2024-01-22 一 | 14.59 | 14.61 | 13.83 | 14.59 | 13.69 | -5.34% | 1.31% | 31074 | 4400万 | 32.87 | 77.17 | 6.97 | 62 | 物产环能 | 2024-01-19 五 | 14.80 | 14.82 | 14.61 | 14.92 | 14.58 | -1.42% | 0.88% | 20818 | 3068万 | 34.73 | 81.52 | 7.36 | 63 | 物产环能 | 2024-01-18 四 | 15.15 | 15.15 | 14.82 | 15.15 | 14.45 | -2.18% | 1.53% | 36428 | 5383万 | 35.22 | 82.69 | 7.47 | 64 | 物产环能 | 2024-01-17 三 | 15.41 | 15.42 | 15.15 | 15.49 | 15.15 | -1.75% | 0.82% | 19507 | 2990万 | 36.01 | 84.53 | 7.63 | 65 | 物产环能 | 2024-01-16 二 | 15.46 | 15.50 | 15.42 | 15.47 | 15.23 | -0.52% | 0.80% | 18990 | 2914万 | 36.65 | 86.04 | 7.77 | 66 | 物产环能 | 2024-01-15 一 | 15.38 | 15.43 | 15.50 | 15.53 | 15.32 | 0.45% | 0.72% | 17082 | 2638万 | 36.84 | 86.48 | 7.81 | 67 | 物产环能 | 2024-01-12 五 | 15.31 | 15.42 | 15.43 | 15.60 | 15.29 | 0.06% | 0.91% | 21639 | 3353万 | 36.67 | 86.09 | 7.77 | 68 | 物产环能 | 2024-01-11 四 | 15.29 | 15.34 | 15.42 | 15.45 | 15.23 | 0.52% | 0.69% | 16411 | 2520万 | 36.65 | 86.04 | 7.77 | 69 | 物产环能 | 2024-01-10 三 | 15.28 | 15.35 | 15.34 | 15.45 | 15.14 | -0.07% | 0.74% | 17580 | 2698万 | 36.46 | 85.59 | 7.73 | 70 | 物产环能 | 2024-01-09 二 | 15.21 | 15.27 | 15.35 | 15.42 | 15.12 | 0.52% | 0.92% | 21782 | 3331万 | 36.48 | 85.65 | 7.73 | 71 | 物产环能 | 2024-01-08 一 | 15.38 | 15.39 | 15.27 | 15.48 | 15.26 | -0.78% | 0.83% | 19831 | 3048万 | 36.29 | 85.2 | 7.69 | 72 | 物产环能 | 2024-01-05 五 | 15.50 | 15.50 | 15.39 | 15.60 | 15.34 | -0.71% | 0.99% | 23526 | 3644万 | 36.58 | 85.87 | 7.75 | 73 | 物产环能 | 2024-01-04 四 | 15.47 | 15.42 | 15.50 | 15.53 | 15.40 | 0.52% | 0.82% | 19372 | 3001万 | 36.84 | 86.48 | 7.81 | 74 | 物产环能 | 2024-01-03 三 | 15.39 | 15.35 | 15.42 | 15.48 | 15.30 | 0.46% | 0.69% | 16409 | 2530万 | 36.65 | 86.04 | 7.77 | 75 | 物产环能 | 2024-01-02 二 | 15.21 | 15.20 | 15.35 | 15.46 | 15.18 | 0.99% | 1.19% | 28274 | 4346万 | 36.48 | 85.65 | 7.73 | 76 | 物产环能 | 2023-12-29 五 | 15.09 | 15.12 | 15.20 | 15.24 | 15.08 | 0.53% | 0.53% | 12648 | 1919万 | 36.13 | 84.81 | 7.66 | 77 | 物产环能 | 2023-12-28 四 | 14.99 | 15.00 | 15.12 | 15.18 | 14.90 | 0.80% | 0.65% | 15495 | 2334万 | 35.94 | 84.36 | 7.62 | 78 | 物产环能 | 2023-12-27 三 | 15.00 | 14.98 | 15.00 | 15.07 | 14.87 | 0.13% | 0.40% | 9506 | 1423万 | 35.65 | 83.69 | 7.56 | 79 | 物产环能 | 2023-12-26 二 | 15.13 | 15.08 | 14.98 | 15.16 | 14.95 | -0.66% | 0.42% | 10061 | 1512万 | 35.61 | 83.58 | 7.55 | 80 | 物产环能 | 2023-12-25 一 | 15.16 | 15.19 | 15.08 | 15.16 | 14.96 | -0.72% | 0.58% | 13756 | 2072万 | 35.84 | 84.14 | 7.6 | 81 | 物产环能 | 2023-12-22 五 | 15.28 | 15.24 | 15.19 | 15.33 | 15.00 | -0.33% | 0.62% | 14822 | 2255万 | 36.1 | 84.75 | 7.65 | 82 | 物产环能 | 2023-12-21 四 | 15.24 | 15.25 | 15.24 | 15.28 | 14.99 | -0.07% | 0.71% | 16908 | 2558万 | 36.22 | 85.03 | 7.68 | 83 | 物产环能 | 2023-12-20 三 | 15.36 | 15.32 | 15.25 | 15.47 | 15.21 | -0.46% | 0.60% | 14376 | 2205万 | 36.25 | 85.09 | 7.68 | 84 | 物产环能 | 2023-12-19 二 | 15.38 | 15.39 | 15.32 | 15.44 | 15.26 | -0.45% | 0.52% | 12403 | 1899万 | 36.41 | 85.48 | 7.72 | 85 | 物产环能 | 2023-12-18 一 | 15.40 | 15.51 | 15.39 | 15.51 | 15.31 | -0.77% | 0.71% | 16980 | 2615万 | 36.58 | 85.87 | 7.75 | 86 | 物产环能 | 2023-12-15 五 | 15.67 | 15.57 | 15.51 | 15.67 | 15.40 | -0.39% | 0.81% | 19199 | 2981万 | 36.86 | 86.54 | 7.81 | 87 | 物产环能 | 2023-12-14 四 | 15.58 | 15.46 | 15.57 | 15.72 | 15.43 | 0.71% | 1.03% | 24424 | 3805万 | 37.01 | 86.87 | 7.84 | 88 | 物产环能 | 2023-12-13 三 | 15.48 | 15.48 | 15.46 | 15.55 | 15.39 | -0.13% | 0.64% | 15153 | 2348万 | 36.75 | 86.26 | 7.79 | 89 | 物产环能 | 2023-12-12 二 | 15.42 | 15.44 | 15.48 | 15.49 | 15.33 | 0.26% | 0.65% | 15457 | 2383万 | 36.79 | 86.37 | 7.8 | 90 | 物产环能 | 2023-12-11 一 | 15.20 | 15.24 | 15.44 | 15.45 | 15.07 | 1.31% | 0.90% | 21344 | 3264万 | 36.7 | 86.15 | 7.78 | 91 | 物产环能 | 2023-12-08 五 | 15.35 | 15.37 | 15.24 | 15.48 | 15.23 | -0.85% | 0.65% | 15482 | 2374万 | 36.22 | 85.03 | 7.68 | 92 | 物产环能 | 2023-12-07 四 | 15.43 | 15.38 | 15.37 | 15.43 | 15.23 | -0.07% | 0.82% | 19548 | 2995万 | 36.53 | 85.76 | 7.74 | 93 | 物产环能 | 2023-12-06 三 | 15.29 | 15.24 | 15.38 | 15.42 | 15.20 | 0.92% | 0.80% | 19110 | 2933万 | 36.56 | 85.81 | 7.75 | 94 | 物产环能 | 2023-12-05 二 | 15.42 | 15.42 | 15.24 | 15.44 | 15.24 | -1.17% | 0.87% | 20653 | 3169万 | 36.22 | 85.03 | 7.68 | 95 | 物产环能 | 2023-12-04 一 | 15.49 | 15.48 | 15.42 | 15.53 | 15.36 | -0.39% | 1.14% | 27122 | 4182万 | 36.65 | 86.04 | 7.77 | 96 | 物产环能 | 2023-12-01 五 | 15.24 | 15.24 | 15.48 | 15.48 | 15.23 | 1.57% | 1.46% | 34586 | 5320万 | 36.79 | 86.37 | 7.8 | 97 | 物产环能 | 2023-11-30 四 | 15.32 | 15.33 | 15.24 | 15.39 | 15.17 | -0.59% | 0.69% | 16432 | 2508万 | 36.22 | 85.03 | 7.68 | 98 | 物产环能 | 2023-11-29 三 | 15.33 | 15.35 | 15.33 | 15.48 | 15.31 | -0.13% | 0.89% | 21137 | 3252万 | 36.44 | 85.53 | 7.72 | 99 | 物产环能 | 2023-11-28 二 | 15.28 | 15.31 | 15.35 | 15.37 | 15.18 | 0.26% | 0.79% | 18895 | 2892万 | 36.48 | 85.65 | 7.73 | 100 | 物产环能 | 2023-11-27 一 | 15.21 | 15.23 | 15.31 | 15.34 | 15.16 | 0.53% | 1.11% | 26383 | 4027万 | 36.39 | 85.42 | 7.71 | 101 | 物产环能 | 2023-11-24 五 | 15.26 | 15.24 | 15.23 | 15.30 | 15.17 | -0.07% | 0.78% | 18439 | 2808万 | 36.2 | 84.98 | 7.67 | 102 | 物产环能 | 2023-11-23 四 | 15.08 | 15.11 | 15.24 | 15.25 | 15.08 | 0.86% | 0.58% | 13874 | 2108万 | 36.22 | 85.03 | 7.68 | 103 | 物产环能 | 2023-11-22 三 | 15.17 | 15.16 | 15.11 | 15.21 | 15.11 | -0.33% | 0.51% | 12084 | 1832万 | 35.91 | 84.31 | 7.61 | 104 | 物产环能 | 2023-11-21 二 | 15.16 | 15.16 | 15.16 | 15.23 | 15.14 | 0.00% | 0.70% | 16533 | 2510万 | 36.03 | 84.59 | 7.64 | 105 | 物产环能 | 2023-11-20 一 | 15.10 | 15.10 | 15.16 | 15.19 | 15.07 | 0.40% | 0.69% | 16399 | 2484万 | 36.03 | 84.59 | 7.64 | 106 | 物产环能 | 2023-11-17 五 | 15.03 | 15.05 | 15.10 | 15.11 | 15.02 | 0.33% | 0.51% | 12034 | 1814万 | 35.89 | 84.25 | 7.61 | 107 | 物产环能 | 2023-11-16 四 | 15.14 | 15.21 | 15.05 | 15.20 | 15.04 | -1.05% | 0.74% | 17582 | 2655万 | 35.77 | 83.97 | 7.58 | 108 | 物产环能 | 2023-11-15 三 | 15.14 | 15.09 | 15.21 | 15.23 | 15.11 | 0.80% | 0.78% | 18497 | 2805万 | 36.15 | 84.86 | 7.66 | 109 | 物产环能 | 2023-11-14 二 | 15.20 | 15.17 | 15.09 | 15.20 | 15.01 | -0.53% | 0.72% | 17232 | 2599万 | 35.87 | 84.2 | 7.6 | 110 | 物产环能 | 2023-11-13 一 | 15.05 | 15.05 | 15.17 | 15.20 | 15.02 | 0.80% | 0.84% | 19896 | 3009万 | 36.06 | 84.64 | 7.64 | 111 | 物产环能 | 2023-11-10 五 | 14.97 | 14.98 | 15.05 | 15.07 | 14.82 | 0.47% | 0.80% | 18931 | 2834万 | 35.77 | 83.97 | 7.58 | 112 | 物产环能 | 2023-11-09 四 | 14.84 | 14.85 | 14.98 | 14.99 | 14.81 | 0.88% | 0.89% | 21145 | 3157万 | 35.61 | 83.58 | 7.55 | 113 | 物产环能 | 2023-11-08 三 | 15.06 | 15.00 | 14.85 | 15.06 | 14.81 | -1.00% | 1.01% | 24063 | 3582万 | 35.3 | 82.86 | 7.48 | 114 | 物产环能 | 2023-11-07 二 | 15.18 | 15.18 | 15.00 | 15.18 | 14.92 | -1.19% | 1.10% | 26246 | 3938万 | 35.65 | 83.69 | 7.56 | 115 | 物产环能 | 2023-11-06 一 | 15.13 | 15.12 | 15.18 | 15.19 | 15.06 | 0.40% | 1.06% | 25098 | 3799万 | 36.08 | 84.7 | 7.65 | 116 | 物产环能 | 2023-11-03 五 | 15.03 | 15.03 | 15.12 | 15.17 | 14.98 | 0.60% | 0.68% | 16139 | 2441万 | 35.94 | 84.36 | 7.62 | 117 | 物产环能 | 2023-11-02 四 | 15.11 | 15.11 | 15.03 | 15.13 | 14.98 | -0.53% | 0.63% | 15022 | 2260万 | 35.72 | 83.86 | 7.57 | 118 | 物产环能 | 2023-11-01 三 | 15.20 | 15.19 | 15.11 | 15.20 | 15.00 | -0.53% | 0.74% | 17538 | 2645万 | 35.91 | 84.31 | 7.61 | 119 | 物产环能 | 2023-10-31 二 | 15.06 | 15.03 | 15.19 | 15.19 | 15.02 | 1.06% | 0.94% | 22381 | 3384万 | 36.1 | 84.75 | 7.65 | 120 | 物产环能 | 2023-10-30 一 | 15.16 | 15.11 | 15.03 | 15.16 | 14.97 | -0.53% | 0.72% | 17040 | 2563万 | 35.72 | 83.86 | 7.57 | 121 | 物产环能 | 2023-10-27 五 | 14.91 | 14.98 | 15.11 | 15.18 | 14.89 | 0.87% | 0.71% | 16830 | 2541万 | 35.91 | 84.31 | 7.61 | 122 | 物产环能 | 2023-10-26 四 | 14.94 | 14.94 | 14.98 | 14.99 | 14.75 | 0.27% | 0.66% | 15595 | 2321万 | 35.61 | 83.58 | 7.55 | 123 | 物产环能 | 2023-10-25 三 | 14.86 | 14.82 | 14.94 | 15.04 | 14.86 | 0.81% | 0.51% | 12138 | 1816万 | 35.51 | 83.36 | 7.53 | 124 | 物产环能 | 2023-10-24 二 | 14.54 | 14.50 | 14.82 | 14.89 | 14.51 | 2.21% | 0.84% | 19853 | 2919万 | 35.22 | 82.69 | 7.47 | 125 | 物产环能 | 2023-10-23 一 | 14.75 | 14.72 | 14.50 | 14.75 | 14.38 | -1.49% | 0.73% | 17277 | 2509万 | 34.46 | 80.9 | 7.3 | 126 | 物产环能 | 2023-10-20 五 | 14.89 | 14.85 | 14.72 | 14.89 | 14.67 | -0.88% | 0.72% | 17145 | 2535万 | 34.99 | 82.13 | 7.42 | 127 | 物产环能 | 2023-10-19 四 | 15.07 | 15.08 | 14.85 | 15.16 | 14.75 | -1.53% | 0.90% | 21387 | 3186万 | 35.3 | 82.86 | 7.48 | 128 | 物产环能 | 2023-10-18 三 | 15.19 | 15.00 | 15.08 | 15.28 | 15.07 | 0.53% | 1.30% | 30808 | 4671万 | 35.84 | 84.14 | 7.6 | 129 | 物产环能 | 2023-10-17 二 | 15.01 | 15.00 | 15.00 | 15.05 | 14.90 | 0.00% | 0.59% | 14098 | 2108万 | 35.65 | 83.69 | 7.56 | 130 | 物产环能 | 2023-10-16 一 | 15.20 | 15.15 | 15.00 | 15.22 | 14.92 | -0.99% | 0.70% | 16598 | 2493万 | 35.65 | 83.69 | 7.62 | 131 | 物产环能 | 2023-10-13 五 | 15.23 | 15.25 | 15.15 | 15.26 | 15.10 | -0.66% | 0.45% | 10670 | 1618万 | 36.01 | 84.53 | 7.7 | 132 | 物产环能 | 2023-10-12 四 | 15.20 | 15.15 | 15.25 | 15.28 | 15.13 | 0.66% | 0.56% | 13369 | 2033万 | 36.25 | 85.09 | 7.75 | 133 | 物产环能 | 2023-10-11 三 | 15.32 | 15.37 | 15.15 | 15.37 | 15.12 | -1.43% | 0.66% | 15724 | 2392万 | 36.01 | 84.53 | 7.7 | 134 | 物产环能 | 2023-10-10 二 | 15.64 | 15.68 | 15.37 | 15.74 | 15.33 | -1.98% | 0.79% | 18791 | 2907万 | 36.53 | 85.76 | 7.81 | 135 | 物产环能 | 2023-10-09 一 | 15.41 | 15.41 | 15.68 | 15.74 | 15.37 | 1.75% | 1.32% | 31481 | 4923万 | 37.27 | 87.49 | 7.97 | 136 | 物产环能 | 2023-09-28 四 | 15.21 | 15.16 | 15.41 | 15.41 | 15.14 | 1.65% | 0.56% | 13325 | 2044万 | 36.63 | 85.98 | 7.83 | 137 | 物产环能 | 2023-09-27 三 | 15.15 | 15.16 | 15.16 | 15.22 | 15.10 | 0.00% | 0.58% | 13789 | 2089万 | 36.03 | 84.59 | 7.7 | 138 | 物产环能 | 2023-09-26 二 | 15.39 | 15.39 | 15.16 | 15.42 | 15.13 | -1.49% | 0.65% | 15385 | 2340万 | 36.03 | 84.59 | 7.7 | 139 | 物产环能 | 2023-09-25 一 | 15.35 | 15.36 | 15.39 | 15.48 | 15.21 | 0.20% | 0.84% | 19965 | 3074万 | 36.58 | 85.87 | 7.82 | 140 | 物产环能 | 2023-09-22 五 | 14.99 | 15.02 | 15.36 | 15.38 | 14.86 | 2.26% | 1.38% | 32762 | 4982万 | 36.51 | 85.7 | 7.8 | 141 | 物产环能 | 2023-09-21 四 | 15.52 | 15.54 | 15.02 | 15.59 | 14.81 | -3.35% | 2.21% | 52507 | 7909万 | 35.7 | 83.8 | 7.63 | 142 | 物产环能 | 2023-09-20 三 | 15.56 | 15.64 | 15.54 | 15.68 | 15.53 | -0.64% | 0.50% | 11984 | 1867万 | 36.94 | 86.71 | 7.89 | 143 | 物产环能 | 2023-09-19 二 | 15.72 | 15.73 | 15.64 | 15.72 | 15.58 | -0.57% | 0.63% | 15068 | 2358万 | 37.17 | 87.26 | 7.94 | 144 | 物产环能 | 2023-09-18 一 | 15.60 | 15.64 | 15.73 | 15.74 | 15.49 | 0.58% | 0.71% | 16991 | 2658万 | 37.39 | 87.77 | 7.99 | 145 | 物产环能 | 2023-09-15 五 | 15.63 | 15.65 | 15.64 | 15.69 | 15.59 | -0.06% | 0.65% | 15560 | 2433万 | 37.17 | 87.26 | 7.94 | 146 | 物产环能 | 2023-09-14 四 | 15.59 | 15.59 | 15.65 | 15.66 | 15.51 | 0.38% | 0.67% | 15973 | 2492万 | 37.2 | 87.32 | 7.95 | 147 | 物产环能 | 2023-09-13 三 | 15.60 | 15.60 | 15.59 | 15.68 | 15.48 | -0.06% | 0.62% | 14853 | 2311万 | 37.06 | 86.99 | 7.92 | 148 | 物产环能 | 2023-09-12 二 | 15.64 | 15.64 | 15.60 | 15.68 | 15.57 | -0.26% | 0.56% | 13352 | 2087万 | 37.08 | 87.04 | 7.92 | 149 | 物产环能 | 2023-09-11 一 | 15.49 | 15.48 | 15.64 | 15.65 | 15.42 | 1.03% | 0.76% | 18020 | 2808万 | 37.17 | 87.26 | 7.94 | 150 | 物产环能 | 2023-09-08 五 | 15.55 | 15.60 | 15.48 | 15.59 | 15.42 | -0.77% | 0.71% | 16985 | 2629万 | 36.79 | 86.37 | 7.86 | 151 | 物产环能 | 2023-09-07 四 | 15.80 | 15.77 | 15.60 | 15.80 | 15.55 | -1.08% | 0.89% | 21256 | 3327万 | 37.08 | 87.04 | 7.92 | 152 | 物产环能 | 2023-09-06 三 | 15.78 | 15.75 | 15.77 | 15.79 | 15.65 | 0.13% | 0.72% | 17006 | 2675万 | 37.48 | 87.99 | 8.01 | 153 | 物产环能 | 2023-09-05 二 | 15.80 | 15.81 | 15.75 | 15.85 | 15.70 | -0.38% | 0.77% | 18250 | 2877万 | 37.44 | 87.88 | 8 | 154 | 物产环能 | 2023-09-04 一 | 15.68 | 15.64 | 15.81 | 15.86 | 15.62 | 1.09% | 1.23% | 29169 | 4601万 | 37.58 | 88.21 | 8.03 | 155 | 物产环能 | 2023-09-01 五 | 15.56 | 15.55 | 15.64 | 15.69 | 15.54 | 0.58% | 0.94% | 22447 | 3504万 | 37.17 | 87.26 | 7.94 | 156 | 物产环能 | 2023-08-31 四 | 15.56 | 15.56 | 15.55 | 15.63 | 15.47 | -0.06% | 0.81% | 19234 | 2986万 | 36.96 | 86.76 | 7.9 | 157 | 物产环能 | 2023-08-30 三 | 15.66 | 15.63 | 15.56 | 15.75 | 15.51 | -0.45% | 1.11% | 26289 | 4104万 | 36.98 | 86.82 | 7.9 | 158 | 物产环能 | 2023-08-29 二 | 15.45 | 15.44 | 15.63 | 15.66 | 15.41 | 1.23% | 1.35% | 32038 | 4979万 | 37.15 | 87.21 | 7.94 | 159 | 物产环能 | 2023-08-28 一 | 16.01 | 15.49 | 15.44 | 16.08 | 15.42 | -0.32% | 2.01% | 47689 | 7518万 | 36.7 | 86.15 | 7.84 | 160 | 物产环能 | 2023-08-25 五 | 15.53 | 15.61 | 15.49 | 15.82 | 15.46 | -0.77% | 0.85% | 20225 | 3160万 | 36.82 | 86.43 | 7.87 | 161 | 物产环能 | 2023-08-23 三 | 15.69 | 15.73 | 15.68 | 16.12 | 15.54 | -0.32% | 1.39% | 33134 | 5222万 | 37.27 | 87.49 | 7.97 | 162 | 物产环能 | 2023-08-22 二 | 16.36 | 16.68 | 15.73 | 16.36 | 15.50 | -5.70% | 3.03% | 72117 | 11346万 | 37.39 | 87.77 | 7.99 |
|
行情刷新 | 流通股东
|