三峰环境(601827)股票行情 三峰环境股票行情 601827股票行情_爱股网
三峰环境(601827)股票行情
三峰环境(601827)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 8.30 | 8.27 | 0.00 | 0.00% | 8.25 | 8.34 | 53402 | 4428.08 | 0.32% |
| 2025-10-24 | 8.35 | 8.27 | -0.08 | -0.96% | 8.26 | 8.36 | 50271 | 4171.03 | 0.30% |
| 2025-10-23 | 8.24 | 8.35 | 0.09 | 1.09% | 8.23 | 8.36 | 49521 | 4110.03 | 0.30% |
| 2025-10-22 | 8.27 | 8.26 | -0.02 | -0.24% | 8.24 | 8.33 | 42391 | 3507.75 | 0.25% |
| 2025-10-21 | 8.25 | 8.28 | 0.04 | 0.49% | 8.22 | 8.32 | 43811 | 3632.80 | 0.26% |
| 2025-10-20 | 8.29 | 8.24 | -0.02 | -0.24% | 8.17 | 8.30 | 44178 | 3631.44 | 0.26% |
| 2025-10-17 | 8.33 | 8.26 | -0.06 | -0.72% | 8.26 | 8.35 | 39644 | 3290.00 | 0.24% |
| 2025-10-16 | 8.34 | 8.32 | -0.01 | -0.12% | 8.27 | 8.35 | 45183 | 3751.00 | 0.27% |
| 2025-10-15 | 8.33 | 8.33 | -0.01 | -0.12% | 8.28 | 8.39 | 49682 | 4140.42 | 0.30% |
| 2025-10-14 | 8.22 | 8.34 | 0.10 | 1.21% | 8.21 | 8.35 | 65815 | 5455.33 | 0.39% |
| 2025-10-13 | 8.15 | 8.24 | -0.09 | -1.08% | 8.13 | 8.26 | 64372 | 5271.21 | 0.39% |
| 2025-10-10 | 8.22 | 8.33 | 0.08 | 0.97% | 8.21 | 8.35 | 58845 | 4881.41 | 0.35% |
| 2025-10-09 | 8.23 | 8.25 | 0.07 | 0.86% | 8.17 | 8.27 | 84870 | 6983.01 | 0.51% |
| 2025-09-30 | 8.30 | 8.18 | -0.13 | -1.56% | 8.18 | 8.32 | 75926 | 6234.77 | 0.45% |
| 2025-09-29 | 8.39 | 8.31 | -0.06 | -0.72% | 8.24 | 8.40 | 65968 | 5473.43 | 0.39% |
| 2025-09-26 | 8.36 | 8.37 | -0.02 | -0.24% | 8.32 | 8.40 | 43874 | 3668.10 | 0.26% |
| 2025-09-25 | 8.55 | 8.39 | -0.14 | -1.64% | 8.36 | 8.57 | 56638 | 4772.56 | 0.34% |
| 2025-09-24 | 8.47 | 8.53 | 0.06 | 0.71% | 8.44 | 8.56 | 33218 | 2827.43 | 0.20% |
| 2025-09-23 | 8.47 | 8.47 | -0.01 | -0.12% | 8.35 | 8.50 | 58485 | 4917.72 | 0.35% |
| 2025-09-22 | 8.49 | 8.48 | -0.02 | -0.24% | 8.45 | 8.59 | 56411 | 4797.70 | 0.34% |
| 2025-09-19 | 8.50 | 8.50 | -0.01 | -0.12% | 8.45 | 8.53 | 45412 | 3852.51 | 0.27% |
| 2025-09-18 | 8.61 | 8.51 | -0.08 | -0.93% | 8.48 | 8.63 | 52389 | 4484.83 | 0.31% |
| 2025-09-17 | 8.62 | 8.59 | -0.03 | -0.35% | 8.58 | 8.65 | 27730 | 2387.74 | 0.17% |
| 2025-09-16 | 8.63 | 8.62 | 0.00 | 0.00% | 8.55 | 8.67 | 42525 | 3657.57 | 0.25% |
| 2025-09-15 | 8.64 | 8.62 | -0.04 | -0.46% | 8.61 | 8.69 | 39263 | 3391.38 | 0.23% |
| 2025-09-12 | 8.73 | 8.66 | -0.07 | -0.80% | 8.64 | 8.75 | 49802 | 4328.86 | 0.30% |
| 2025-09-11 | 8.74 | 8.73 | 0.10 | 1.16% | 8.63 | 8.77 | 77978 | 6790.16 | 0.47% |
| 2025-09-10 | 8.63 | 8.63 | 0.01 | 0.12% | 8.57 | 8.67 | 43271 | 3736.41 | 0.26% |
| 2025-09-09 | 8.68 | 8.62 | -0.02 | -0.23% | 8.57 | 8.68 | 38341 | 3303.79 | 0.23% |
| 2025-09-08 | 8.61 | 8.64 | 0.04 | 0.47% | 8.59 | 8.67 | 66987 | 5782.85 | 0.40% |
| 2025-09-05 | 8.60 | 8.60 | 0.01 | 0.12% | 8.51 | 8.66 | 80654 | 6925.46 | 0.48% |
| 2025-09-04 | 8.40 | 8.59 | 0.18 | 2.14% | 8.35 | 8.60 | 86348 | 7346.44 | 0.52% |
| 2025-09-03 | 8.55 | 8.41 | -0.13 | -1.52% | 8.38 | 8.56 | 67469 | 5689.71 | 0.40% |
| 2025-09-02 | 8.54 | 8.54 | 0.00 | 0.00% | 8.47 | 8.56 | 53364 | 4543.59 | 0.32% |
| 2025-09-01 | 8.48 | 8.54 | 0.07 | 0.83% | 8.42 | 8.55 | 65476 | 5563.00 | 0.39% |
| 2025-08-29 | 8.49 | 8.47 | -0.04 | -0.47% | 8.44 | 8.54 | 49776 | 4228.73 | 0.30% |
| 2025-08-28 | 8.48 | 8.51 | 0.01 | 0.12% | 8.38 | 8.54 | 69324 | 5867.11 | 0.41% |
| 2025-08-27 | 8.62 | 8.50 | -0.17 | -1.96% | 8.49 | 8.71 | 115526 | 9929.95 | 0.69% |
| 2025-08-26 | 8.59 | 8.67 | 0.10 | 1.17% | 8.57 | 8.70 | 63065 | 5461.56 | 0.38% |
| 2025-08-25 | 8.55 | 8.57 | 0.01 | 0.12% | 8.55 | 8.67 | 70946 | 6096.35 | 0.42% |
| 2025-08-22 | 8.53 | 8.56 | 0.03 | 0.35% | 8.47 | 8.58 | 62105 | 5291.11 | 0.37% |
| 2025-08-21 | 8.50 | 8.53 | 0.03 | 0.35% | 8.48 | 8.54 | 53172 | 4526.11 | 0.32% |
| 2025-08-20 | 8.46 | 8.50 | 0.05 | 0.59% | 8.42 | 8.50 | 41858 | 3537.17 | 0.25% |
| 2025-08-19 | 8.50 | 8.45 | -0.05 | -0.59% | 8.44 | 8.52 | 52183 | 4420.55 | 0.31% |
| 2025-08-18 | 8.42 | 8.50 | 0.07 | 0.83% | 8.42 | 8.52 | 58804 | 4991.42 | 0.35% |
| 2025-08-15 | 8.39 | 8.43 | 0.03 | 0.36% | 8.37 | 8.46 | 54463 | 4587.55 | 0.33% |
| 2025-08-14 | 8.48 | 8.40 | -0.07 | -0.83% | 8.39 | 8.50 | 51439 | 4342.74 | 0.31% |
| 2025-08-13 | 8.50 | 8.47 | -0.03 | -0.35% | 8.43 | 8.52 | 42636 | 3612.56 | 0.26% |
| 2025-08-12 | 8.48 | 8.50 | 0.02 | 0.24% | 8.46 | 8.54 | 47649 | 4047.45 | 0.28% |
| 2025-08-11 | 8.48 | 8.48 | -0.01 | -0.12% | 8.37 | 8.50 | 90244 | 7621.74 | 0.54% |
| 2025-08-08 | 8.69 | 8.73 | 0.03 | 0.34% | 8.68 | 8.75 | 57689 | 5026.51 | 0.35% |
| 2025-08-07 | 8.65 | 8.70 | 0.06 | 0.69% | 8.57 | 8.71 | 53532 | 4632.43 | 0.32% |
| 2025-08-06 | 8.67 | 8.64 | -0.01 | -0.12% | 8.62 | 8.69 | 36219 | 3132.59 | 0.22% |
| 2025-08-05 | 8.64 | 8.65 | 0.06 | 0.70% | 8.61 | 8.75 | 56612 | 4907.26 | 0.34% |
| 2025-08-04 | 8.52 | 8.59 | 0.06 | 0.70% | 8.49 | 8.60 | 33190 | 2837.33 | 0.20% |
| 2025-08-01 | 8.46 | 8.53 | 0.05 | 0.59% | 8.46 | 8.57 | 30097 | 2566.83 | 0.18% |
| 2025-07-31 | 8.66 | 8.48 | -0.18 | -2.08% | 8.45 | 8.66 | 56937 | 4854.14 | 0.34% |
| 2025-07-30 | 8.63 | 8.66 | 0.03 | 0.35% | 8.61 | 8.69 | 33875 | 2930.85 | 0.20% |
| 2025-07-29 | 8.67 | 8.63 | -0.03 | -0.35% | 8.57 | 8.68 | 37344 | 3216.92 | 0.22% |
| 2025-07-28 | 8.72 | 8.66 | -0.05 | -0.57% | 8.65 | 8.73 | 34937 | 3032.54 | 0.21% |
| 2025-07-25 | 8.78 | 8.71 | -0.05 | -0.57% | 8.71 | 8.79 | 34702 | 3033.20 | 0.21% |
| 2025-07-24 | 8.75 | 8.76 | 0.01 | 0.11% | 8.71 | 8.78 | 47827 | 4185.39 | 0.29% |
| 2025-07-23 | 8.90 | 8.75 | -0.13 | -1.46% | 8.71 | 8.91 | 88243 | 7773.32 | 0.53% |
| 2025-07-22 | 8.75 | 8.88 | 0.12 | 1.37% | 8.75 | 8.90 | 71971 | 6357.51 | 0.43% |
| 2025-07-21 | 8.57 | 8.76 | 0.20 | 2.34% | 8.57 | 8.82 | 110542 | 9613.18 | 0.66% |
| 2025-07-18 | 8.54 | 8.56 | 0.03 | 0.35% | 8.51 | 8.56 | 34967 | 2983.65 | 0.21% |
| 2025-07-17 | 8.55 | 8.53 | -0.02 | -0.23% | 8.52 | 8.57 | 31493 | 2688.97 | 0.19% |
| 2025-07-16 | 8.58 | 8.55 | 0.00 | 0.00% | 8.52 | 8.62 | 28799 | 2464.67 | 0.17% |
| 2025-07-15 | 8.63 | 8.55 | -0.08 | -0.93% | 8.51 | 8.65 | 46917 | 4023.07 | 0.28% |
| 2025-07-14 | 8.58 | 8.63 | 0.05 | 0.58% | 8.55 | 8.66 | 49612 | 4279.79 | 0.30% |
| 2025-07-11 | 8.57 | 8.58 | 0.00 | 0.00% | 8.53 | 8.60 | 47413 | 4061.06 | 0.28% |
| 2025-07-10 | 8.53 | 8.58 | 0.06 | 0.70% | 8.50 | 8.59 | 43952 | 3758.29 | 0.26% |
| 2025-07-09 | 8.51 | 8.52 | 0.01 | 0.12% | 8.49 | 8.56 | 39705 | 3381.28 | 0.24% |
| 2025-07-08 | 8.46 | 8.51 | 0.04 | 0.47% | 8.45 | 8.52 | 45976 | 3901.90 | 0.27% |
| 2025-07-07 | 8.44 | 8.47 | 0.03 | 0.36% | 8.39 | 8.47 | 45833 | 3867.80 | 0.27% |
| 2025-07-04 | 8.45 | 8.44 | 0.00 | 0.00% | 8.43 | 8.50 | 45051 | 3814.84 | 0.27% |
| 2025-07-03 | 8.44 | 8.44 | 0.00 | 0.00% | 8.41 | 8.47 | 30819 | 2601.97 | 0.18% |
| 2025-07-02 | 8.45 | 8.44 | 0.03 | 0.36% | 8.40 | 8.46 | 37522 | 3162.49 | 0.22% |
| 2025-07-01 | 8.40 | 8.41 | 0.01 | 0.12% | 8.39 | 8.43 | 25174 | 2116.80 | 0.15% |
| 2025-06-30 | 8.39 | 8.40 | 0.00 | 0.00% | 8.36 | 8.42 | 34510 | 2893.98 | 0.21% |
上证大盘股票行情在线 K线走势图
三峰环境(601827)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
