三峰环境 sh.601827
7.82
-0.13%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.85 | 7.89 | 7.74 | 7.82 | -0.13% | 0.43 | 0.33% |
| 2026-05-21 | 7.91 | 8.01 | 7.82 | 7.83 | -1.14% | 0.46 | 0.35% |
| 2026-05-20 | 8.07 | 8.07 | 7.90 | 7.92 | -2.10% | 0.64 | 0.48% |
| 2026-05-19 | 8.02 | 8.11 | 7.99 | 8.09 | +0.87% | 0.50 | 0.37% |
| 2026-05-18 | 7.97 | 8.02 | 7.96 | 8.02 | +0.25% | 0.36 | 0.27% |
| 2026-05-15 | 8.10 | 8.10 | 7.96 | 8.00 | -0.74% | 0.64 | 0.47% |
| 2026-05-14 | 8.19 | 8.24 | 8.05 | 8.06 | -1.71% | 0.60 | 0.44% |
| 2026-05-13 | 8.13 | 8.24 | 8.13 | 8.20 | +0.61% | 0.52 | 0.38% |
| 2026-05-12 | 8.16 | 8.19 | 8.12 | 8.15 | -0.12% | 0.43 | 0.31% |
| 2026-05-11 | 8.17 | 8.17 | 8.10 | 8.16 | 0.00% | 0.57 | 0.42% |
| 2026-05-08 | 8.18 | 8.23 | 8.11 | 8.16 | -0.37% | 0.49 | 0.36% |
| 2026-05-07 | 8.20 | 8.22 | 8.13 | 8.19 | -0.24% | 0.58 | 0.42% |
| 2026-05-06 | 8.24 | 8.25 | 8.12 | 8.21 | -0.36% | 0.86 | 0.63% |
| 2026-04-30 | 8.18 | 8.28 | 8.15 | 8.24 | +2.23% | 1.32 | 0.96% |
| 2026-04-29 | 8.00 | 8.09 | 7.98 | 8.06 | +0.75% | 0.58 | 0.43% |
| 2026-04-28 | 7.97 | 8.03 | 7.95 | 8.00 | +0.38% | 0.45 | 0.34% |
| 2026-04-27 | 7.98 | 7.99 | 7.94 | 7.97 | -0.25% | 0.43 | 0.32% |
| 2026-04-24 | 8.04 | 8.06 | 7.96 | 7.99 | -0.62% | 0.60 | 0.44% |
| 2026-04-23 | 7.97 | 8.04 | 7.96 | 8.04 | +1.13% | 0.74 | 0.55% |
| 2026-04-22 | 7.94 | 7.98 | 7.92 | 7.95 | 0.00% | 0.41 | 0.30% |