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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.51 | 8.66 | 8.51 | 8.64 | +1.37% | 0.64 | 0.43% |
| 2025-07-21 | 8.33 | 8.58 | 8.33 | 8.52 | +2.34% | 0.96 | 0.66% |
| 2025-07-18 | 8.31 | 8.32 | 8.28 | 8.32 | +0.35% | 0.30 | 0.21% |
| 2025-07-17 | 8.31 | 8.33 | 8.29 | 8.30 | -0.23% | 0.27 | 0.19% |
| 2025-07-16 | 8.34 | 8.38 | 8.29 | 8.31 | 0.00% | 0.25 | 0.17% |
| 2025-07-15 | 8.39 | 8.41 | 8.28 | 8.31 | -0.93% | 0.40 | 0.28% |
| 2025-07-14 | 8.34 | 8.42 | 8.31 | 8.39 | +0.58% | 0.43 | 0.30% |
| 2025-07-11 | 8.33 | 8.36 | 8.30 | 8.34 | 0.00% | 0.41 | 0.28% |
| 2025-07-10 | 8.30 | 8.35 | 8.27 | 8.34 | +0.70% | 0.38 | 0.26% |
| 2025-07-09 | 8.28 | 8.32 | 8.26 | 8.29 | +0.12% | 0.34 | 0.24% |
| 2025-07-08 | 8.23 | 8.29 | 8.22 | 8.28 | +0.47% | 0.39 | 0.28% |
| 2025-07-07 | 8.21 | 8.24 | 8.16 | 8.24 | +0.36% | 0.39 | 0.27% |
| 2025-07-04 | 8.22 | 8.27 | 8.20 | 8.21 | 0.00% | 0.38 | 0.27% |
| 2025-07-03 | 8.21 | 8.24 | 8.18 | 8.21 | 0.00% | 0.26 | 0.18% |
| 2025-07-02 | 8.22 | 8.23 | 8.17 | 8.21 | +0.36% | 0.32 | 0.22% |
| 2025-07-01 | 8.17 | 8.20 | 8.16 | 8.18 | +0.12% | 0.21 | 0.15% |
| 2025-06-30 | 8.16 | 8.19 | 8.13 | 8.17 | 0.00% | 0.29 | 0.21% |
| 2025-06-27 | 8.22 | 8.25 | 8.16 | 8.17 | -0.12% | 0.31 | 0.22% |
| 2025-06-26 | 8.27 | 8.27 | 8.18 | 8.18 | -0.94% | 0.35 | 0.25% |
| 2025-06-25 | 8.20 | 8.28 | 8.17 | 8.26 | +0.83% | 0.31 | 0.22% |