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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.65 | 8.68 | 8.58 | 8.63 | +0.58% | 0.31 | 0.21% |
| 2025-11-19 | 8.65 | 8.73 | 8.57 | 8.58 | -1.15% | 0.44 | 0.31% |
| 2025-11-18 | 8.82 | 8.83 | 8.64 | 8.68 | -1.70% | 0.45 | 0.31% |
| 2025-11-17 | 8.87 | 8.88 | 8.76 | 8.83 | -0.11% | 0.51 | 0.35% |
| 2025-11-14 | 8.83 | 8.95 | 8.80 | 8.84 | +0.23% | 0.56 | 0.38% |
| 2025-11-13 | 8.88 | 8.91 | 8.78 | 8.82 | -0.68% | 0.71 | 0.48% |
| 2025-11-12 | 8.90 | 8.98 | 8.88 | 8.88 | -0.22% | 0.67 | 0.45% |
| 2025-11-11 | 8.83 | 8.94 | 8.80 | 8.90 | +0.68% | 0.65 | 0.44% |
| 2025-11-10 | 8.92 | 8.96 | 8.80 | 8.84 | -0.56% | 0.98 | 0.66% |
| 2025-11-07 | 8.88 | 8.99 | 8.84 | 8.89 | 0.00% | 0.89 | 0.59% |
| 2025-11-06 | 8.71 | 8.94 | 8.71 | 8.89 | +1.83% | 1.11 | 0.75% |
| 2025-11-05 | 8.60 | 8.75 | 8.55 | 8.73 | +0.92% | 0.77 | 0.53% |
| 2025-11-04 | 8.59 | 8.71 | 8.57 | 8.65 | +0.58% | 0.83 | 0.57% |
| 2025-11-03 | 8.46 | 8.67 | 8.46 | 8.60 | +1.78% | 0.86 | 0.60% |
| 2025-10-31 | 8.64 | 8.70 | 8.40 | 8.45 | -2.20% | 1.23 | 0.87% |
| 2025-10-30 | 8.40 | 8.82 | 8.40 | 8.64 | +4.60% | 2.38 | 1.65% |
| 2025-10-29 | 8.24 | 8.27 | 8.20 | 8.26 | +0.12% | 0.41 | 0.30% |
| 2025-10-28 | 8.26 | 8.29 | 8.24 | 8.25 | -0.24% | 0.35 | 0.26% |
| 2025-10-27 | 8.30 | 8.34 | 8.25 | 8.27 | 0.00% | 0.44 | 0.32% |
| 2025-10-24 | 8.35 | 8.36 | 8.26 | 8.27 | -0.96% | 0.42 | 0.30% |