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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.83 | 8.84 | 8.50 | 8.60 | -3.91% | 1.13 | 0.78% |
| 2026-03-20 | 8.92 | 9.09 | 8.87 | 8.95 | +0.45% | 0.83 | 0.55% |
| 2026-03-19 | 8.99 | 9.06 | 8.88 | 8.91 | -1.55% | 0.51 | 0.34% |
| 2026-03-18 | 9.04 | 9.11 | 8.92 | 9.05 | +0.33% | 0.60 | 0.40% |
| 2026-03-17 | 9.12 | 9.20 | 9.01 | 9.02 | -0.99% | 0.68 | 0.45% |
| 2026-03-16 | 9.23 | 9.32 | 9.07 | 9.11 | -1.83% | 0.83 | 0.54% |
| 2026-03-13 | 9.40 | 9.41 | 9.16 | 9.28 | +0.22% | 1.08 | 0.70% |
| 2026-03-12 | 9.16 | 9.31 | 9.12 | 9.26 | +0.65% | 1.19 | 0.77% |
| 2026-03-11 | 8.96 | 9.28 | 8.87 | 9.20 | +2.68% | 1.75 | 1.16% |
| 2026-03-10 | 8.95 | 9.03 | 8.83 | 8.96 | +0.11% | 0.79 | 0.52% |
| 2026-03-09 | 8.89 | 9.00 | 8.87 | 8.95 | 0.00% | 0.67 | 0.45% |
| 2026-03-06 | 8.75 | 9.01 | 8.74 | 8.95 | +2.05% | 0.90 | 0.60% |
| 2026-03-05 | 8.72 | 8.85 | 8.72 | 8.77 | +1.15% | 0.53 | 0.36% |
| 2026-03-04 | 8.65 | 8.83 | 8.63 | 8.67 | -1.48% | 0.75 | 0.52% |
| 2026-03-03 | 8.91 | 8.97 | 8.79 | 8.80 | -1.23% | 0.77 | 0.52% |
| 2026-03-02 | 8.91 | 8.99 | 8.88 | 8.91 | -1.11% | 0.75 | 0.50% |
| 2026-02-27 | 8.92 | 9.10 | 8.90 | 9.01 | +1.12% | 0.98 | 0.65% |
| 2026-02-26 | 8.82 | 8.98 | 8.79 | 8.91 | +0.91% | 0.48 | 0.32% |
| 2026-02-25 | 8.79 | 8.92 | 8.77 | 8.83 | +0.68% | 0.62 | 0.42% |
| 2026-02-24 | 8.69 | 8.79 | 8.69 | 8.77 | +0.92% | 0.54 | 0.37% |