三峰环境 sh.601827
8.03
+2.69%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.24 | 8.25 | 8.19 | 8.20 | -0.61% | 0.48 | 0.35% |
| 2025-12-17 | 8.17 | 8.27 | 8.16 | 8.25 | +0.73% | 0.50 | 0.37% |
| 2025-12-16 | 8.20 | 8.26 | 8.14 | 8.19 | -0.36% | 0.63 | 0.46% |
| 2025-12-15 | 8.22 | 8.26 | 8.19 | 8.22 | 0.00% | 0.68 | 0.49% |
| 2025-12-12 | 8.30 | 8.31 | 8.18 | 8.22 | -1.08% | 1.29 | 0.94% |
| 2025-12-11 | 8.34 | 8.36 | 8.27 | 8.31 | -0.24% | 0.77 | 0.56% |
| 2025-12-10 | 8.27 | 8.36 | 8.26 | 8.33 | +0.60% | 0.39 | 0.28% |
| 2025-12-09 | 8.30 | 8.32 | 8.26 | 8.28 | 0.00% | 0.46 | 0.33% |
| 2025-12-08 | 8.35 | 8.41 | 8.25 | 8.28 | -0.84% | 0.68 | 0.49% |
| 2025-12-05 | 8.34 | 8.37 | 8.26 | 8.35 | +0.36% | 0.51 | 0.37% |
| 2025-12-04 | 8.37 | 8.41 | 8.29 | 8.32 | -0.83% | 0.59 | 0.42% |
| 2025-12-03 | 8.41 | 8.44 | 8.34 | 8.39 | -0.12% | 0.63 | 0.45% |
| 2025-12-02 | 8.35 | 8.42 | 8.33 | 8.40 | +0.48% | 0.46 | 0.33% |
| 2025-12-01 | 8.32 | 8.60 | 8.30 | 8.36 | +0.72% | 1.08 | 0.76% |
| 2025-11-28 | 8.27 | 8.38 | 8.24 | 8.30 | +0.24% | 1.05 | 0.75% |
| 2025-11-27 | 8.22 | 8.34 | 8.20 | 8.28 | +0.73% | 0.62 | 0.45% |
| 2025-11-26 | 8.23 | 8.25 | 8.20 | 8.22 | 0.00% | 0.61 | 0.45% |
| 2025-11-25 | 8.29 | 8.34 | 8.20 | 8.22 | -0.72% | 0.97 | 0.71% |
| 2025-11-24 | 8.43 | 8.47 | 8.28 | 8.28 | -1.19% | 0.65 | 0.46% |
| 2025-11-21 | 8.60 | 8.65 | 8.38 | 8.38 | -2.90% | 0.63 | 0.44% |