物产环能

sh603071 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

12.81

涨跌幅

+0.95%

成交量

2,605,600 股

成交额

33,354,704 元

换手率

0.47%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	12.69	12.81	12.87	12.62	+0.95%	2,605,600	33,354,704	0.47
2026-10-13	12.57	12.69	12.70	12.47	-0.16%	2,295,200	28,916,308	0.41
2026-10-12	12.63	12.71	12.79	12.62	+0.63%	2,723,000	34,631,216	0.49
2026-10-09	12.55	12.63	12.63	12.41	+0.80%	2,239,300	28,098,156	0.40
2026-10-08	12.54	12.53	12.67	12.42	+0.32%	3,264,200	41,029,872	0.58
2026-09-30	12.31	12.49	12.53	12.31	+1.22%	1,829,800	22,840,052	0.33
2026-09-29	12.39	12.34	12.48	12.32	-0.48%	1,693,500	20,976,640	0.30
2026-09-28	12.33	12.40	12.43	12.26	+0.57%	1,760,500	21,755,674	0.32
2026-09-24	12.30	12.33	12.40	12.26	+0.24%	1,142,100	14,086,792	0.20
2026-09-23	12.51	12.30	12.51	12.30	-1.20%	1,397,600	17,273,624	0.25
2026-09-22	12.53	12.45	12.54	12.42	-0.24%	1,483,400	18,517,876	0.27
2026-09-21	12.36	12.48	12.52	12.35	+1.30%	2,059,400	25,691,668	0.37
2026-09-18	12.23	12.32	12.42	12.23	+0.24%	1,633,100	20,170,364	0.29
2026-09-17	12.36	12.29	12.43	12.14	-1.36%	2,240,500	27,485,654	0.40
2026-09-16	12.33	12.46	12.49	12.33	+0.73%	1,459,700	18,134,172	0.26
2026-09-15	12.48	12.37	12.54	12.27	-0.88%	2,023,100	25,094,394	0.36
2026-09-14	12.31	12.48	12.57	12.31	+0.65%	1,711,100	21,377,734	0.31
2026-09-11	12.43	12.40	12.45	12.27	-0.96%	2,772,500	34,296,708	0.50
2026-09-10	12.69	12.52	12.72	12.50	-1.96%	2,248,000	28,353,980	0.40
2026-09-09	12.62	12.77	12.79	12.60	+0.87%	2,325,200	29,559,132	0.42
2026-09-08	12.57	12.66	12.66	12.56	+0.24%	1,985,400	25,059,860	0.36
2026-09-07	12.69	12.63	12.72	12.56	-0.47%	2,062,300	26,001,032	0.37
2026-09-04	12.68	12.69	12.80	12.60	+0.00%	2,275,700	28,944,732	0.41
2026-09-03	12.53	12.69	12.81	12.53	+1.12%	3,179,000	40,444,560	0.57
2026-09-02	12.70	12.55	12.77	12.55	-0.87%	2,847,600	35,976,008	0.51
2026-09-01	12.62	12.66	12.93	12.62	-0.08%	4,384,800	56,015,188	0.79
2026-08-31	12.69	12.67	12.76	12.55	+0.00%	3,363,400	42,535,612	0.60
2026-08-28	12.57	12.67	12.81	12.57	+0.08%	2,940,300	37,351,536	0.53
2026-08-27	12.74	12.66	12.75	12.56	-0.63%	3,494,700	44,137,312	0.63
2026-08-26	12.56	12.74	12.82	12.55	+0.55%	3,703,100	47,167,132	0.66

需要全历史数据与程序化访问？查看物产环能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603071 获取全部历史日线。