盈峰环境（000967）历史行情
以下为盈峰环境近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7.530 | 7.420 | 7.540 | 7.360 | -0.160 | -2.111% | 31.92万 | 0.00亿 | 0.000% |
| 2026-10-13 | 7.420 | 7.580 | 7.670 | 7.260 | 0.090 | 1.202% | 40.82万 | 0.00亿 | 0.000% |
| 2026-10-12 | 7.700 | 7.490 | 7.790 | 7.470 | -0.260 | -3.355% | 35.82万 | 0.00亿 | 0.000% |
| 2026-10-09 | 7.680 | 7.750 | 7.770 | 7.440 | 0.050 | 0.649% | 40.17万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.830 | 7.700 | 7.970 | 7.610 | -0.090 | -1.155% | 39.23万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.970 | 7.790 | 8.070 | 7.780 | -0.310 | -3.827% | 5,362.77万 | 4.23亿 | 1.597% |
| 2026-10-06 | 7.970 | 7.790 | 8.070 | 7.780 | -0.310 | -3.827% | 5,362.77万 | 4.23亿 | 1.597% |
| 2026-10-05 | 7.970 | 7.790 | 8.070 | 7.780 | -0.310 | -3.827% | 5,362.77万 | 4.23亿 | 1.597% |
| 2026-10-02 | 7.970 | 7.790 | 8.070 | 7.780 | -0.310 | -3.827% | 5,362.77万 | 4.23亿 | 1.597% |
| 2026-10-01 | 7.970 | 7.790 | 8.070 | 7.780 | -0.310 | -3.827% | 5,362.77万 | 4.23亿 | 1.597% |
| 2026-09-30 | 7.970 | 7.790 | 8.070 | 7.780 | -0.310 | -3.827% | 53.63万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.680 | 8.100 | 8.170 | 7.600 | 0.510 | 6.719% | 75.96万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.050 | 7.590 | 8.130 | 7.580 | -0.560 | -6.871% | 68.94万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.080 | 8.150 | 8.320 | 8.010 | 0.050 | 0.617% | 6,376.55万 | 5.21亿 | 1.899% |
| 2026-09-24 | 8.080 | 8.150 | 8.320 | 8.010 | 0.050 | 0.617% | 63.77万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.120 | 8.100 | 8.150 | 8.000 | -0.070 | -0.857% | 45.82万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.390 | 8.170 | 8.450 | 8.120 | -0.090 | -1.090% | 44.30万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.280 | 8.260 | 8.330 | 8.160 | 0.000 | 0.000% | 47.99万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.160 | 8.260 | 8.320 | 8.060 | 0.200 | 2.481% | 74.60万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.080 | 8.060 | 8.260 | 7.980 | 0.030 | 0.374% | 50.58万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.970 | 8.030 | 8.120 | 7.910 | 0.040 | 0.501% | 37.86万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.990 | 7.990 | 8.090 | 7.880 | -0.050 | -0.622% | 36.10万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.900 | 8.040 | 8.050 | 7.680 | 0.040 | 0.500% | 39.47万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.850 | 8.000 | 8.040 | 7.740 | 0.040 | 0.503% | 45.99万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.030 | 7.960 | 8.030 | 7.860 | -0.080 | -0.995% | 44.63万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.090 | 8.040 | 8.100 | 7.970 | -0.020 | -0.248% | 41.44万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.060 | 8.060 | 8.130 | 7.980 | -0.010 | -0.124% | 46.06万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.060 | 8.070 | 8.230 | 8.000 | 0.020 | 0.248% | 61.37万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.440 | 8.050 | 8.520 | 7.960 | -0.380 | -4.508% | 101.58万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.400 | 8.430 | 8.490 | 8.200 | 0.020 | 0.238% | 50.15万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.380 | 8.410 | 8.430 | 8.230 | -0.050 | -0.591% | 43.46万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.600 | 8.460 | 8.770 | 8.420 | -0.130 | -1.513% | 59.44万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.170 | 8.590 | 8.600 | 8.060 | 0.260 | 3.121% | 67.10万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.560 | 8.330 | 8.650 | 8.280 | -0.300 | -3.476% | 88.23万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.480 | 8.630 | 8.690 | 8.410 | 0.220 | 2.616% | 77.34万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.180 | 8.410 | 8.440 | 8.120 | 0.240 | 2.938% | 62.52万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.080 | 8.170 | 8.240 | 7.950 | -0.040 | -0.487% | 43.22万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.380 | 8.210 | 8.530 | 8.060 | -0.120 | -1.441% | 50.16万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.120 | 8.330 | 8.390 | 8.000 | 0.130 | 1.585% | 62.38万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.440 | 8.200 | 8.480 | 8.130 | -0.150 | -1.796% | 57.39万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.800 | 8.350 | 8.890 | 8.300 | -0.720 | -7.938% | 110.77万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.210 | 9.070 | 9.250 | 8.840 | -0.140 | -1.520% | 98.84万 | 0.00亿 | 0.000% |
| 2026-08-17 | 9.390 | 9.210 | 9.450 | 9.040 | -0.260 | -2.746% | 131.56万 | 0.00亿 | 0.000% |
| 2026-08-14 | 9.300 | 9.470 | 9.500 | 9.050 | 0.220 | 2.378% | 125.20万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.490 | 9.250 | 9.780 | 9.250 | -0.080 | -0.857% | 126.95万 | 0.00亿 | 0.000% |
| 2026-08-12 | 9.610 | 9.330 | 9.750 | 9.120 | 0.000 | 0.000% | 142.42万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.900 | 9.330 | 9.500 | 8.810 | 0.320 | 3.552% | 167.14万 | 0.00亿 | 0.000% |
| 2026-08-10 | 9.500 | 9.010 | 9.550 | 8.920 | -0.340 | -3.636% | 124.18万 | 0.00亿 | 0.000% |
| 2026-08-07 | 9.330 | 9.350 | 9.370 | 8.860 | -0.020 | -0.213% | 170.91万 | 0.00亿 | 0.000% |
| 2026-08-06 | 9.210 | 9.370 | 9.480 | 9.080 | -0.100 | -1.056% | 196.34万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.750 | 9.470 | 9.610 | 8.750 | 0.380 | 4.180% | 278.45万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.900 | 9.090 | 9.430 | 8.680 | 0.450 | 5.208% | 353.77万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.230 | 8.640 | 8.640 | 8.120 | 0.790 | 10.064% | 85.42万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.840 | 7.850 | 7.850 | 7.800 | 0.710 | 9.944% | 43.91万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.490 | 7.140 | 7.630 | 7.100 | -0.370 | -4.927% | 95.74万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.400 | 7.510 | 7.540 | 6.960 | 0.110 | 1.486% | 106.82万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.310 | 7.400 | 7.510 | 7.210 | 0.010 | 0.135% | 81.27万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.810 | 7.390 | 7.390 | 6.800 | 0.550 | 8.041% | 86.47万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.110 | 6.840 | 7.130 | 6.790 | -0.400 | -5.525% | 76.48万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.100 | 7.240 | 7.330 | 7.080 | 0.140 | 1.972% | 60.35万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.190 | 7.100 | 7.420 | 7.050 | -0.170 | -2.338% | 65.33万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.130 | 7.270 | 7.310 | 6.510 | 0.230 | 3.267% | 109.90万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.460 | 7.040 | 7.650 | 6.880 | -0.280 | -3.825% | 102.51万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.040 | 7.320 | 8.040 | 7.250 | -0.720 | -8.955% | 90.03万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.000 | 8.040 | 8.440 | 7.970 | -0.040 | -0.495% | 74.17万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.300 | 8.080 | 8.480 | 7.970 | -0.180 | -2.179% | 64.84万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.300 | 8.260 | 8.480 | 7.960 | 0.030 | 0.365% | 65.69万 | 0.00亿 | 0.000% |
| 2026-07-13 | 9.000 | 8.230 | 9.060 | 8.140 | -0.721 | -8.055% | 90.45万 | 0.00亿 | 0.000% |
| 2026-07-10 | 9.051 | 8.951 | 9.371 | 8.921 | -0.120 | -1.323% | 77.59万 | 0.00亿 | 0.000% |
| 2026-07-09 | 9.181 | 9.071 | 9.401 | 8.641 | -0.150 | -1.627% | 95.75万 | 0.00亿 | 0.000% |
| 2026-07-08 | 9.541 | 9.221 | 9.661 | 9.191 | -0.300 | -3.151% | 67.67万 | 0.00亿 | 0.000% |
| 2026-07-07 | 9.981 | 9.521 | 10.201 | 9.491 | -0.470 | -4.704% | 76.92万 | 0.00亿 | 0.000% |
| 2026-07-06 | 10.411 | 9.991 | 10.641 | 9.821 | -0.360 | -3.478% | 91.40万 | 0.00亿 | 0.000% |
| 2026-07-03 | 10.221 | 10.351 | 10.641 | 10.071 | 0.230 | 2.273% | 98.45万 | 0.00亿 | 0.000% |
| 2026-07-02 | 9.921 | 10.121 | 10.721 | 9.871 | -0.010 | -0.099% | 126.42万 | 0.00亿 | 0.000% |
| 2026-07-01 | 10.471 | 10.131 | 10.551 | 9.861 | -0.270 | -2.596% | 170.06万 | 0.00亿 | 0.000% |
| 2026-06-30 | 9.521 | 10.401 | 10.401 | 9.401 | 0.960 | 10.168% | 130.82万 | 0.00亿 | 0.000% |
| 2026-06-29 | 10.521 | 9.441 | 10.761 | 9.441 | -1.060 | -10.094% | 239.55万 | 0.00亿 | 0.000% |
| 2026-06-26 | 11.381 | 10.501 | 11.431 | 10.501 | -1.180 | -10.102% | 160.18万 | 0.00亿 | 0.000% |
| 2026-06-25 | 11.131 | 11.681 | 11.991 | 11.121 | 0.790 | 7.254% | 303.72万 | 0.00亿 | 0.000% |
| 2026-06-24 | 9.811 | 10.891 | 10.891 | 9.781 | 1.000 | 10.110% | 162.32万 | 0.00亿 | 0.000% |
| 2026-06-23 | 10.371 | 9.891 | 10.371 | 9.831 | -0.430 | -4.166% | 109.50万 | 0.00亿 | 0.000% |
| 2026-06-22 | 10.271 | 10.321 | 10.461 | 9.761 | 0.250 | 2.482% | 131.25万 | 0.00亿 | 0.000% |
| 2026-06-18 | 10.211 | 10.071 | 10.521 | 10.021 | -0.050 | -0.494% | 135.28万 | 0.00亿 | 0.000% |
| 2026-06-17 | 10.131 | 10.121 | 10.651 | 9.901 | -0.100 | -0.978% | 129.20万 | 0.00亿 | 0.000% |
| 2026-06-16 | 10.111 | 10.221 | 10.371 | 10.021 | 0.010 | 0.098% | 81.92万 | 0.00亿 | 0.000% |
| 2026-06-15 | 9.821 | 10.211 | 10.211 | 9.771 | 0.490 | 5.041% | 103.89万 | 0.00亿 | 0.000% |
| 2026-06-12 | 9.771 | 9.721 | 10.101 | 9.571 | 0.010 | 0.103% | 94.90万 | 0.00亿 | 0.000% |
| 2026-06-11 | 9.921 | 9.711 | 9.941 | 9.581 | -0.240 | -2.412% | 77.93万 | 0.00亿 | 0.000% |
| 2026-06-10 | 9.911 | 9.951 | 10.171 | 9.501 | -0.130 | -1.290% | 105.22万 | 0.00亿 | 0.000% |
| 2026-06-09 | 10.241 | 10.081 | 10.341 | 9.871 | 0.040 | 0.398% | 72.01万 | 0.00亿 | 0.000% |
| 2026-06-08 | 9.951 | 10.041 | 10.531 | 9.881 | -0.430 | -4.107% | 91.93万 | 0.00亿 | 0.000% |
| 2026-06-05 | 10.821 | 10.471 | 10.821 | 10.371 | -0.460 | -4.208% | 103.04万 | 0.00亿 | 0.000% |
| 2026-06-04 | 10.861 | 10.931 | 11.021 | 10.691 | -0.030 | -0.274% | 98.03万 | 0.00亿 | 0.000% |
| 2026-06-03 | 10.641 | 10.961 | 11.511 | 10.311 | 0.260 | 2.430% | 173.46万 | 0.00亿 | 0.000% |
| 2026-06-02 | 10.871 | 10.701 | 11.121 | 10.561 | 0.430 | 4.187% | 160.56万 | 0.00亿 | 0.000% |
| 2026-06-01 | 10.511 | 10.271 | 10.711 | 10.131 | -0.290 | -2.746% | 94.09万 | 0.00亿 | 0.000% |
| 2026-05-29 | 11.071 | 10.561 | 11.361 | 10.261 | -0.420 | -3.825% | 111.99万 | 0.00亿 | 0.000% |
| 2026-05-28 | 10.981 | 10.981 | 11.421 | 10.781 | 0.140 | 1.291% | 119.54万 | 0.00亿 | 0.000% |
| 2026-05-27 | 11.511 | 10.841 | 11.671 | 10.721 | -0.810 | -6.952% | 199.47万 | 0.00亿 | 0.000% |
| 2026-05-26 | 12.381 | 11.651 | 12.531 | 11.501 | -1.140 | -8.913% | 202.17万 | 0.00亿 | 0.000% |
| 2026-05-25 | 13.171 | 12.791 | 13.321 | 12.421 | -0.060 | -0.467% | 177.68万 | 0.00亿 | 0.000% |
| 2026-05-22 | 12.141 | 12.851 | 12.951 | 11.871 | 0.930 | 7.801% | 216.30万 | 0.00亿 | 0.000% |
| 2026-05-21 | 13.021 | 11.921 | 13.071 | 11.801 | -1.030 | -7.953% | 180.31万 | 0.00亿 | 0.000% |
| 2026-05-20 | 13.001 | 12.951 | 13.501 | 12.791 | -0.250 | -1.894% | 124.51万 | 0.00亿 | 0.000% |
| 2026-05-19 | 12.851 | 13.201 | 13.301 | 12.541 | 0.230 | 1.773% | 143.05万 | 0.00亿 | 0.000% |
| 2026-05-18 | 13.081 | 12.971 | 13.371 | 12.751 | -0.130 | -0.992% | 176.09万 | 0.00亿 | 0.000% |
| 2026-05-15 | 14.121 | 13.101 | 14.271 | 13.061 | -1.020 | -7.223% | 215.50万 | 0.00亿 | 0.000% |
| 2026-05-14 | 14.781 | 14.121 | 15.381 | 14.041 | -0.820 | -5.488% | 304.78万 | 0.00亿 | 0.000% |
| 2026-05-13 | 13.321 | 14.941 | 15.111 | 12.781 | 1.220 | 8.891% | 400.69万 | 0.00亿 | 0.000% |
| 2026-05-12 | 15.321 | 13.721 | 15.371 | 13.591 | -0.980 | -6.666% | 317.26万 | 0.00亿 | 0.000% |
| 2026-05-11 | 15.771 | 14.701 | 16.111 | 14.571 | -1.470 | -9.090% | 335.97万 | 0.00亿 | 0.000% |
| 2026-05-08 | 16.171 | 16.171 | 16.961 | 15.761 | -0.120 | -0.737% | 303.88万 | 0.00亿 | 0.000% |
| 2026-05-07 | 15.101 | 16.291 | 16.291 | 14.611 | 1.490 | 10.067% | 288.28万 | 0.00亿 | 0.000% |
| 2026-05-06 | 14.171 | 14.801 | 14.801 | 13.721 | 1.360 | 10.118% | 291.09万 | 0.00亿 | 0.000% |
| 2026-04-30 | 14.101 | 13.441 | 14.211 | 13.221 | -0.540 | -3.862% | 206.20万 | 0.00亿 | 0.000% |
| 2026-04-29 | 13.571 | 13.981 | 14.681 | 13.271 | -0.070 | -0.498% | 296.10万 | 0.00亿 | 0.000% |
| 2026-04-28 | 12.871 | 14.051 | 14.051 | 12.771 | 1.290 | 10.109% | 197.85万 | 0.00亿 | 0.000% |
| 2026-04-27 | 12.351 | 12.761 | 12.921 | 12.351 | -0.060 | -0.468% | 150.90万 | 0.00亿 | 0.000% |
| 2026-04-24 | 13.131 | 12.821 | 13.271 | 12.231 | -0.780 | -5.735% | 255.98万 | 0.00亿 | 0.000% |
| 2026-04-23 | 13.471 | 13.601 | 13.971 | 12.751 | 0.080 | 0.592% | 223.56万 | 0.00亿 | 0.000% |
| 2026-04-22 | 13.081 | 13.521 | 13.741 | 12.171 | 0.200 | 1.501% | 313.02万 | 0.00亿 | 0.000% |
| 2026-04-21 | 13.481 | 13.321 | 13.581 | 12.821 | -0.650 | -4.652% | 209.80万 | 0.00亿 | 0.000% |
| 2026-04-20 | 14.061 | 13.971 | 14.451 | 13.341 | 0.100 | 0.721% | 272.06万 | 0.00亿 | 0.000% |
| 2026-04-17 | 13.881 | 13.871 | 14.171 | 13.181 | 0.000 | 0.000% | 353.96万 | 0.00亿 | 0.000% |
| 2026-04-16 | 12.210 | 12.940 | 12.940 | 12.020 | 1.190 | 10.130% | 154.36万 | 19.77亿 | 4.880% |
| 2026-04-15 | 12.051 | 11.751 | 12.151 | 11.311 | 0.000 | 0.000% | 286.21万 | 0.00亿 | 0.000% |
| 2026-04-14 | 11.411 | 11.561 | 11.561 | 11.071 | 1.060 | 10.094% | 266.51万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.321 | 10.501 | 10.751 | 10.101 | 0.000 | 0.000% | 179.08万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.571 | 10.111 | 10.321 | 9.391 | 0.000 | 0.000% | 221.23万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.241 | 9.371 | 9.611 | 9.091 | 0.000 | 0.000% | 73.74万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.321 | 9.241 | 9.361 | 8.931 | 0.000 | 0.000% | 104.09万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.981 | 9.061 | 9.221 | 8.751 | 0.000 | 0.000% | 86.07万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.131 | 8.881 | 9.311 | 8.721 | 0.000 | 0.000% | 80.51万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.901 | 9.181 | 9.571 | 8.881 | 0.000 | 0.000% | 140.52万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.851 | 8.991 | 9.231 | 8.631 | 0.000 | 0.000% | 200.50万 | 0.00亿 | 0.000% |