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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.50 | 8.52 | 8.44 | 8.45 | -0.59% | 0.44 | 0.31% |
| 2025-08-18 | 8.42 | 8.52 | 8.42 | 8.50 | +0.83% | 0.50 | 0.35% |
| 2025-08-15 | 8.39 | 8.46 | 8.37 | 8.43 | +0.36% | 0.46 | 0.33% |
| 2025-08-14 | 8.48 | 8.50 | 8.39 | 8.40 | -0.83% | 0.43 | 0.31% |
| 2025-08-13 | 8.50 | 8.52 | 8.43 | 8.47 | -0.35% | 0.36 | 0.26% |
| 2025-08-12 | 8.48 | 8.54 | 8.46 | 8.50 | +0.24% | 0.40 | 0.28% |
| 2025-08-11 | 8.48 | 8.50 | 8.37 | 8.48 | -0.12% | 0.76 | 0.54% |
| 2025-08-08 | 8.45 | 8.51 | 8.44 | 8.49 | +0.34% | 0.50 | 0.34% |
| 2025-08-07 | 8.41 | 8.47 | 8.33 | 8.46 | +0.69% | 0.46 | 0.32% |
| 2025-08-06 | 8.43 | 8.45 | 8.38 | 8.40 | -0.12% | 0.31 | 0.22% |
| 2025-08-05 | 8.40 | 8.51 | 8.37 | 8.41 | +0.70% | 0.49 | 0.34% |
| 2025-08-04 | 8.29 | 8.36 | 8.26 | 8.35 | +0.70% | 0.28 | 0.20% |
| 2025-08-01 | 8.23 | 8.33 | 8.23 | 8.30 | +0.59% | 0.26 | 0.18% |
| 2025-07-31 | 8.42 | 8.42 | 8.22 | 8.25 | -2.08% | 0.49 | 0.34% |
| 2025-07-30 | 8.39 | 8.45 | 8.37 | 8.42 | +0.35% | 0.29 | 0.20% |
| 2025-07-29 | 8.43 | 8.44 | 8.33 | 8.39 | -0.35% | 0.32 | 0.22% |
| 2025-07-28 | 8.48 | 8.49 | 8.41 | 8.42 | -0.57% | 0.30 | 0.21% |
| 2025-07-25 | 8.54 | 8.55 | 8.47 | 8.47 | -0.57% | 0.30 | 0.21% |
| 2025-07-24 | 8.51 | 8.54 | 8.47 | 8.52 | +0.11% | 0.42 | 0.29% |
| 2025-07-23 | 8.66 | 8.67 | 8.47 | 8.51 | -1.46% | 0.78 | 0.53% |