三峰环境（601827）历史行情
以下为三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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 8.060 | 7.940 | 8.100 | 7.930 | -0.140 | -1.733% | 403.87万 | 0.32亿 | 0.242% |
| 2026-10-19 | 7.900 | 8.080 | 8.120 | 7.890 | 0.140 | 1.763% | 6.14万 | 0.00亿 | 0.000% |
| 2026-10-16 | 8.100 | 7.940 | 8.100 | 7.910 | -0.110 | -1.366% | 5.89万 | 0.00亿 | 0.000% |
| 2026-10-15 | 8.180 | 8.050 | 8.180 | 8.020 | -0.130 | -1.589% | 5.73万 | 0.00亿 | 0.000% |
| 2026-10-14 | 8.100 | 8.180 | 8.230 | 8.090 | 0.070 | 0.863% | 3.51万 | 0.00亿 | 0.000% |
| 2026-10-13 | 8.140 | 8.110 | 8.250 | 8.100 | -0.100 | -1.218% | 7.05万 | 0.00亿 | 0.000% |
| 2026-10-12 | 8.000 | 8.210 | 8.440 | 8.000 | 0.170 | 2.114% | 13.80万 | 0.00亿 | 0.000% |
| 2026-10-09 | 8.170 | 8.040 | 8.220 | 7.950 | 0.140 | 1.772% | 13.74万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.940 | 7.900 | 7.980 | 7.870 | 0.000 | 0.000% | 4.74万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.860 | 7.900 | 7.910 | 7.820 | 0.080 | 1.023% | 306.50万 | 0.24亿 | 0.183% |
| 2026-10-06 | 7.860 | 7.900 | 7.910 | 7.820 | 0.080 | 1.023% | 306.50万 | 0.24亿 | 0.183% |
| 2026-10-05 | 7.860 | 7.900 | 7.910 | 7.820 | 0.080 | 1.023% | 306.50万 | 0.24亿 | 0.183% |
| 2026-10-02 | 7.860 | 7.900 | 7.910 | 7.820 | 0.080 | 1.023% | 306.50万 | 0.24亿 | 0.183% |
| 2026-10-01 | 7.860 | 7.900 | 7.910 | 7.820 | 0.080 | 1.023% | 306.50万 | 0.24亿 | 0.183% |
| 2026-09-30 | 7.860 | 7.900 | 7.910 | 7.820 | 0.080 | 1.023% | 3.07万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.780 | 7.820 | 7.850 | 7.770 | 0.040 | 0.514% | 2.15万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.820 | 7.780 | 7.840 | 7.740 | -0.030 | -0.384% | 3.13万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.860 | 7.810 | 7.890 | 7.790 | -0.050 | -0.636% | 321.70万 | 0.25亿 | 0.192% |
| 2026-09-24 | 7.860 | 7.810 | 7.890 | 7.790 | -0.050 | -0.636% | 3.22万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.850 | 7.860 | 7.910 | 7.820 | 0.020 | 0.255% | 3.40万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.830 | 7.840 | 7.860 | 7.810 | 0.010 | 0.128% | 2.76万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.900 | 7.830 | 7.910 | 7.790 | -0.060 | -0.760% | 6.99万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.950 | 7.890 | 8.000 | 7.890 | -0.040 | -0.504% | 4.79万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.050 | 7.930 | 8.050 | 7.890 | -0.120 | -1.491% | 5.48万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.170 | 8.050 | 8.200 | 8.020 | -0.080 | -0.984% | 5.96万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.120 | 8.130 | 8.260 | 8.090 | -0.040 | -0.490% | 5.98万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.060 | 8.170 | 8.220 | 7.990 | 0.090 | 1.114% | 6.27万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.180 | 8.080 | 8.260 | 8.030 | -0.120 | -1.463% | 11.80万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.180 | 8.200 | 8.290 | 8.140 | 0.030 | 0.367% | 6.60万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.090 | 8.170 | 8.190 | 8.040 | 0.110 | 1.365% | 4.46万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.140 | 8.060 | 8.150 | 8.040 | -0.060 | -0.739% | 4.97万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.060 | 8.120 | 8.120 | 8.020 | 0.080 | 0.995% | 4.62万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.130 | 8.040 | 8.160 | 8.040 | -0.080 | -0.985% | 5.71万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.110 | 8.120 | 8.180 | 8.080 | -0.010 | -0.123% | 3.89万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.180 | 8.130 | 8.210 | 8.110 | -0.080 | -0.974% | 3.93万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.280 | 8.210 | 8.330 | 8.180 | -0.070 | -0.845% | 6.26万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.180 | 8.280 | 8.310 | 8.100 | 0.130 | 1.595% | 6.64万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.170 | 8.150 | 8.240 | 8.100 | -0.050 | -0.610% | 4.98万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.070 | 8.200 | 8.240 | 8.030 | 0.110 | 1.360% | 6.95万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.090 | 8.090 | 8.180 | 7.980 | -0.180 | -2.177% | 11.18万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.250 | 8.270 | 8.300 | 8.230 | 0.010 | 0.121% | 4.17万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.200 | 8.260 | 8.330 | 8.200 | 0.070 | 0.855% | 3.24万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.280 | 8.190 | 8.280 | 8.090 | -0.100 | -1.206% | 5.58万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.230 | 8.290 | 8.340 | 8.220 | 0.060 | 0.729% | 4.17万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.300 | 8.230 | 8.400 | 8.220 | -0.110 | -1.319% | 5.31万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.320 | 8.340 | 8.350 | 8.250 | 0.020 | 0.240% | 5.79万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.400 | 8.320 | 8.400 | 8.260 | -0.090 | -1.070% | 6.77万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.560 | 8.410 | 8.660 | 8.390 | -0.190 | -2.209% | 9.83万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.370 | 8.600 | 8.690 | 8.190 | 0.220 | 2.625% | 20.34万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.780 | 8.380 | 8.780 | 8.360 | -0.300 | -3.456% | 13.28万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.790 | 8.680 | 8.930 | 8.670 | -0.160 | -1.810% | 8.42万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.410 | 8.840 | 8.990 | 8.380 | 0.430 | 5.113% | 23.35万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.400 | 8.410 | 8.430 | 8.270 | 0.060 | 0.719% | 7.23万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.360 | 8.350 | 8.470 | 8.260 | 0.000 | 0.000% | 6.61万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.410 | 8.350 | 8.520 | 8.340 | -0.060 | -0.713% | 7.75万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.530 | 8.410 | 8.550 | 8.380 | -0.040 | -0.473% | 9.86万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.460 | 8.450 | 8.560 | 8.400 | 0.020 | 0.237% | 12.86万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.240 | 8.430 | 8.450 | 8.200 | 0.150 | 1.812% | 13.30万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.100 | 8.280 | 8.280 | 8.100 | 0.190 | 2.349% | 10.54万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.950 | 8.090 | 8.150 | 7.950 | 0.110 | 1.378% | 7.49万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.090 | 7.980 | 8.090 | 7.900 | -0.160 | -1.966% | 6.74万 | 0.00亿 | 0.000% |
| 2026-07-27 | 8.030 | 8.140 | 8.160 | 8.010 | 0.130 | 1.623% | 10.74万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.910 | 8.010 | 8.120 | 7.910 | 0.010 | 0.125% | 9.35万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.870 | 8.000 | 8.030 | 7.840 | 0.120 | 1.523% | 7.75万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.840 | 7.880 | 7.910 | 7.710 | 0.040 | 0.510% | 7.33万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.880 | 7.840 | 7.980 | 7.790 | -0.070 | -0.885% | 9.47万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.840 | 7.910 | 7.980 | 7.780 | 0.110 | 1.410% | 8.58万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.860 | 7.800 | 7.980 | 7.760 | -0.040 | -0.510% | 9.85万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.810 | 7.840 | 7.910 | 7.760 | 0.020 | 0.256% | 8.99万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.900 | 7.820 | 7.970 | 7.670 | -0.090 | -1.138% | 13.99万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.920 | 7.910 | 7.990 | 7.880 | 0.030 | 0.381% | 10.34万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.620 | 7.880 | 8.070 | 7.620 | 0.310 | 4.095% | 16.16万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.570 | 7.570 | 7.680 | 7.420 | 0.080 | 1.068% | 6.07万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.610 | 7.490 | 7.630 | 7.420 | -0.130 | -1.706% | 4.54万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.600 | 7.620 | 7.720 | 7.550 | 0.040 | 0.528% | 3.74万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.730 | 7.580 | 7.730 | 7.560 | -0.150 | -1.940% | 3.81万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.540 | 7.730 | 7.750 | 7.470 | 0.240 | 3.204% | 6.49万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.500 | 7.490 | 7.530 | 7.460 | 0.000 | 0.000% | 3.86万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.390 | 7.490 | 7.520 | 7.360 | 0.080 | 1.080% | 3.18万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.270 | 7.410 | 7.440 | 7.240 | 0.140 | 1.926% | 3.59万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.280 | 7.270 | 7.300 | 7.210 | -0.040 | -0.547% | 3.23万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.190 | 7.310 | 7.340 | 7.070 | 0.120 | 1.669% | 5.34万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.270 | 7.190 | 7.290 | 7.190 | -0.080 | -1.100% | 3.99万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.340 | 7.270 | 7.360 | 7.180 | -0.120 | -1.624% | 6.51万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.540 | 7.390 | 7.550 | 7.320 | -0.140 | -1.859% | 6.50万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.480 | 7.530 | 7.660 | 7.420 | 0.000 | 0.000% | 4.91万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.540 | 7.530 | 7.550 | 7.270 | -0.020 | -0.265% | 7.55万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.730 | 7.550 | 7.750 | 7.540 | -0.170 | -2.202% | 5.20万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.700 | 7.720 | 7.760 | 7.650 | -0.020 | -0.258% | 5.24万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.710 | 7.740 | 7.790 | 7.670 | 0.030 | 0.389% | 6.00万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.590 | 7.710 | 7.730 | 7.590 | 0.150 | 1.984% | 5.78万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.480 | 7.560 | 7.590 | 7.430 | 0.110 | 1.477% | 5.47万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.570 | 7.450 | 7.610 | 7.440 | -0.170 | -2.231% | 5.54万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.610 | 7.620 | 7.660 | 7.480 | 0.010 | 0.131% | 6.36万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.690 | 7.610 | 7.700 | 7.560 | -0.024 | -0.314% | 6.50万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.684 | 7.634 | 7.744 | 7.554 | -0.100 | -1.293% | 8.92万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.894 | 7.734 | 7.974 | 7.704 | -0.160 | -2.027% | 11.77万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.074 | 7.894 | 8.124 | 7.864 | -0.260 | -3.189% | 12.59万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.204 | 8.154 | 8.214 | 7.994 | -0.100 | -1.212% | 16.34万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.234 | 8.254 | 8.384 | 8.134 | -0.060 | -0.722% | 19.03万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.064 | 8.314 | 8.314 | 7.944 | 0.300 | 3.743% | 26.29万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.874 | 8.014 | 8.044 | 7.834 | 0.130 | 1.649% | 14.66万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.854 | 7.884 | 7.944 | 7.814 | 0.050 | 0.638% | 10.10万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.764 | 7.834 | 7.914 | 7.734 | 0.070 | 0.902% | 9.42万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.764 | 7.764 | 7.784 | 7.674 | 0.000 | 0.000% | 5.64万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.574 | 7.764 | 7.774 | 7.574 | 0.210 | 2.780% | 6.86万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.584 | 7.554 | 7.624 | 7.474 | -0.010 | -0.132% | 5.53万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.644 | 7.564 | 7.744 | 7.554 | -0.090 | -1.176% | 5.84万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.804 | 7.654 | 7.804 | 7.634 | -0.170 | -2.173% | 8.05万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.754 | 7.824 | 7.844 | 7.724 | 0.070 | 0.903% | 6.16万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.704 | 7.754 | 7.754 | 7.694 | 0.020 | 0.259% | 4.54万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.834 | 7.734 | 7.834 | 7.694 | -0.060 | -0.770% | 7.92万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.924 | 7.794 | 7.974 | 7.784 | -0.140 | -1.765% | 7.43万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.864 | 7.934 | 7.974 | 7.864 | 0.050 | 0.634% | 6.40万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.894 | 7.884 | 7.924 | 7.854 | -0.010 | -0.127% | 5.22万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.904 | 7.894 | 7.904 | 7.834 | 0.000 | 0.000% | 7.00万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.914 | 7.894 | 7.964 | 7.844 | -0.030 | -0.379% | 6.02万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.934 | 7.924 | 7.954 | 7.864 | -0.020 | -0.252% | 7.06万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.974 | 7.944 | 7.984 | 7.854 | -0.030 | -0.376% | 10.54万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.914 | 7.974 | 8.014 | 7.884 | 0.180 | 2.309% | 16.00万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.734 | 7.794 | 7.824 | 7.714 | 0.060 | 0.776% | 7.15万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.704 | 7.734 | 7.764 | 7.684 | 0.030 | 0.389% | 5.61万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.714 | 7.704 | 7.724 | 7.674 | -0.020 | -0.259% | 5.41万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.774 | 7.724 | 7.794 | 7.694 | -0.050 | -0.643% | 7.44万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.704 | 7.774 | 7.774 | 7.694 | 0.000 | 0.000% | 9.27万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.674 | 7.684 | 7.714 | 7.654 | 0.000 | 0.000% | 5.10万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.634 | 7.684 | 7.694 | 7.624 | 0.030 | 0.392% | 4.96万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.624 | 7.654 | 7.664 | 7.604 | 0.000 | 0.000% | 4.86万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.694 | 7.634 | 7.694 | 7.614 | 0.000 | 0.000% | 6.60万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.690 | 7.690 | 7.710 | 7.670 | 0.000 | 0.000% | 5.06万 | 0.40亿 | 0.300% |
| 2026-04-15 | 7.734 | 7.694 | 7.744 | 7.684 | 0.000 | 0.000% | 5.36万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.724 | 7.724 | 7.754 | 7.654 | 0.020 | 0.260% | 5.74万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.704 | 7.704 | 7.714 | 7.634 | 0.000 | 0.000% | 7.66万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.654 | 7.744 | 7.764 | 7.654 | 0.000 | 0.000% | 7.64万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.734 | 7.664 | 7.754 | 7.634 | 0.000 | 0.000% | 7.50万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.754 | 7.774 | 7.794 | 7.684 | 0.000 | 0.000% | 11.58万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.624 | 7.664 | 7.694 | 7.594 | 0.000 | 0.000% | 6.14万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.814 | 7.614 | 7.824 | 7.594 | 0.000 | 0.000% | 12.28万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.844 | 7.814 | 7.894 | 7.764 | 0.000 | 0.000% | 13.42万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.054 | 7.894 | 8.084 | 7.834 | 0.000 | 0.000% | 27.91万 | 0.00亿 | 0.000% |