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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.90 | 7.96 | 7.89 | 7.95 | +0.38% | 0.39 | 0.30% |
| 2026-04-20 | 7.89 | 7.93 | 7.87 | 7.92 | +0.25% | 0.38 | 0.29% |
| 2026-04-17 | 7.96 | 7.96 | 7.88 | 7.90 | -0.75% | 0.52 | 0.40% |
| 2026-04-16 | 7.96 | 7.98 | 7.94 | 7.96 | 0.00% | 0.40 | 0.30% |
| 2026-04-15 | 8.00 | 8.01 | 7.95 | 7.96 | -0.38% | 0.43 | 0.32% |
| 2026-04-14 | 7.99 | 8.02 | 7.92 | 7.99 | +0.25% | 0.46 | 0.34% |
| 2026-04-13 | 7.97 | 7.98 | 7.90 | 7.97 | -0.50% | 0.61 | 0.46% |
| 2026-04-10 | 7.92 | 8.03 | 7.92 | 8.01 | +1.01% | 0.61 | 0.46% |
| 2026-04-09 | 8.00 | 8.02 | 7.90 | 7.93 | -1.37% | 0.60 | 0.45% |
| 2026-04-08 | 8.02 | 8.06 | 7.95 | 8.04 | +1.39% | 0.93 | 0.69% |
| 2026-04-07 | 7.89 | 7.96 | 7.86 | 7.93 | +0.63% | 0.49 | 0.37% |
| 2026-04-03 | 8.08 | 8.09 | 7.86 | 7.88 | -2.48% | 0.97 | 0.73% |
| 2026-04-02 | 8.11 | 8.16 | 8.03 | 8.08 | -0.98% | 1.09 | 0.80% |
| 2026-04-01 | 8.32 | 8.35 | 8.10 | 8.16 | -1.57% | 2.28 | 1.67% |
| 2026-03-31 | 8.81 | 8.82 | 8.16 | 8.29 | -7.89% | 4.81 | 3.45% |
| 2026-03-30 | 9.16 | 9.22 | 8.94 | 9.00 | -2.70% | 1.10 | 0.73% |
| 2026-03-27 | 9.12 | 9.31 | 9.09 | 9.25 | +0.43% | 1.05 | 0.68% |
| 2026-03-26 | 9.38 | 9.38 | 9.07 | 9.21 | -1.07% | 1.13 | 0.74% |
| 2026-03-25 | 8.93 | 9.44 | 8.87 | 9.31 | +4.26% | 2.02 | 1.30% |
| 2026-03-24 | 8.70 | 8.94 | 8.66 | 8.93 | +3.84% | 1.05 | 0.72% |