三峰环境(601827)股票信息
| 股票代码 | 601827 |
| 股票名称 | 三峰环境 |
| 最新价/元 | 9.09 |
| 涨跌额/元 | -0.06 |
| 涨跌幅/% | -0.66 |
| 买入/元 | 9.08 |
| 卖出/元 | 9.09 |
| 昨收/元 | 9.15 |
| 今开/元 | 9.08 |
| 最高/元 | 9.29 |
| 最低/元 | 9.04 |
| 成交量/手 | 122807.00 |
| 成交额/万 | 11243.22 |
| 股净值/元 | 13.17 |
| 市净率 | 1.42 |
| 总市值/万 | 1525545.61 |
| 流通值/万 | 1525545.61 |
| 换手率/% | 0.73 |
| 入市日期 | 2020-06-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
三峰环境(601827)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 9.08 | 9.09 | -0.06 | -0.66 | 122807.00 | 11243.22 | 0.73 |
| 2024-10-10 | 8.70 | 9.15 | 0.47 | 5.42 | 219563.80 | 19877.55 | 1.31 |
| 2024-10-09 | 9.04 | 8.68 | -0.43 | -4.72 | 154131.26 | 13720.44 | 0.92 |
| 2024-10-08 | 9.61 | 9.11 | 0.28 | 3.17 | 289579.48 | 26562.91 | 1.73 |
| 2024-09-30 | 8.52 | 8.83 | 0.46 | 5.50 | 220726.40 | 19141.87 | 1.32 |
| 2024-09-27 | 8.27 | 8.37 | 0.13 | 1.58 | 43400.00 | 3615.88 | 0.26 |
| 2024-09-26 | 8.15 | 8.24 | 0.14 | 1.73 | 39958.35 | 3254.04 | 0.24 |
| 2024-09-25 | 8.08 | 8.10 | 0.09 | 1.12 | 60424.93 | 4917.57 | 0.36 |
| 2024-09-24 | 7.77 | 8.01 | 0.25 | 3.22 | 46983.01 | 3727.89 | 0.28 |
| 2024-09-23 | 7.69 | 7.76 | -0.01 | -0.13 | 38814.00 | 2986.31 | 0.23 |
| 2024-09-20 | 7.87 | 7.77 | -0.08 | -1.02 | 47323.88 | 3700.28 | 0.28 |
| 2024-09-19 | 7.76 | 7.85 | 0.07 | 0.90 | 32910.10 | 2568.53 | 0.20 |
| 2024-09-18 | 7.77 | 7.78 | 0.02 | 0.26 | 28795.13 | 2235.57 | 0.17 |
| 2024-09-13 | 7.80 | 7.76 | -0.08 | -1.02 | 26912.42 | 2106.51 | 0.16 |
| 2024-09-12 | 7.79 | 7.84 | 0.06 | 0.77 | 35652.70 | 2804.69 | 0.21 |
| 2024-09-11 | 7.79 | 7.78 | -0.07 | -0.89 | 44924.85 | 3502.35 | 0.27 |
| 2024-09-10 | 7.83 | 7.85 | 0.00 | 0.00 | 33339.00 | 2619.54 | 0.20 |
| 2024-09-09 | 7.87 | 7.85 | -0.05 | -0.63 | 48423.01 | 3771.92 | 0.29 |
| 2024-09-06 | 7.90 | 7.90 | 0.00 | 0.00 | 30136.65 | 2399.02 | 0.18 |
| 2024-09-05 | 7.96 | 7.90 | -0.02 | -0.25 | 35859.11 | 2828.10 | 0.21 |
| 2024-09-04 | 7.92 | 7.92 | -0.09 | -1.12 | 41545.00 | 3309.48 | 0.25 |
| 2024-09-03 | 8.21 | 8.01 | -0.22 | -2.67 | 70047.00 | 5637.91 | 0.42 |
| 2024-09-02 | 8.17 | 8.23 | 0.06 | 0.73 | 52265.70 | 4317.15 | 0.31 |
| 2024-08-30 | 8.31 | 8.17 | -0.15 | -1.80 | 85704.93 | 7038.84 | 0.51 |
| 2024-08-29 | 8.37 | 8.32 | -0.07 | -0.83 | 44599.00 | 3728.27 | 0.27 |
| 2024-08-28 | 8.61 | 8.39 | -0.28 | -3.23 | 57486.75 | 4858.35 | 0.34 |
| 2024-08-27 | 8.59 | 8.67 | 0.12 | 1.40 | 67836.79 | 5790.81 | 0.40 |
| 2024-08-26 | 8.81 | 8.55 | -0.20 | -2.29 | 60960.00 | 5234.50 | 0.36 |
| 2024-08-23 | 8.90 | 8.75 | -0.12 | -1.35 | 30157.44 | 2647.08 | 0.18 |
| 2024-08-22 | 8.78 | 8.87 | 0.04 | 0.45 | 31472.33 | 2791.81 | 0.19 |
| 2024-08-21 | 8.73 | 8.83 | -0.04 | -0.45 | 55717.00 | 4863.10 | 0.33 |
| 2024-08-20 | 8.99 | 8.87 | -0.08 | -0.89 | 27625.00 | 2457.23 | 0.16 |
| 2024-08-19 | 8.93 | 8.95 | 0.03 | 0.34 | 28876.57 | 2575.63 | 0.17 |
| 2024-08-16 | 9.07 | 8.92 | -0.16 | -1.76 | 32458.26 | 2900.16 | 0.19 |
| 2024-08-15 | 8.94 | 9.08 | 0.14 | 1.57 | 47553.00 | 4298.69 | 0.28 |
| 2024-08-14 | 8.96 | 8.94 | -0.02 | -0.22 | 46221.00 | 4156.26 | 0.28 |
| 2024-08-13 | 8.81 | 8.96 | 0.11 | 1.24 | 37335.90 | 3335.96 | 0.22 |
| 2024-08-12 | 8.80 | 8.85 | 0.07 | 0.80 | 22647.00 | 2009.86 | 0.13 |
| 2024-08-09 | 8.80 | 8.78 | 0.00 | 0.00 | 29331.00 | 2583.68 | 0.17 |
| 2024-08-08 | 8.69 | 8.78 | 0.09 | 1.04 | 30007.00 | 2628.97 | 0.18 |
| 2024-08-07 | 8.58 | 8.69 | 0.09 | 1.05 | 63991.72 | 5563.94 | 0.38 |
| 2024-08-06 | 8.94 | 8.60 | -0.22 | -2.49 | 86777.03 | 7508.22 | 0.52 |
| 2024-08-05 | 9.01 | 8.82 | -0.30 | -3.29 | 52100.35 | 4643.29 | 0.31 |
| 2024-08-02 | 9.10 | 9.12 | -0.06 | -0.65 | 36490.50 | 3334.46 | 0.22 |
| 2024-08-01 | 9.06 | 9.18 | 0.13 | 1.44 | 53902.70 | 4933.74 | 0.32 |
| 2024-07-31 | 9.11 | 9.05 | -0.06 | -0.66 | 54575.08 | 4943.43 | 0.33 |
| 2024-07-30 | 9.13 | 9.11 | 0.00 | 0.00 | 29913.38 | 2719.63 | 0.18 |
| 2024-07-29 | 9.04 | 9.11 | 0.03 | 0.33 | 51326.30 | 4693.54 | 0.31 |
| 2024-07-26 | 9.15 | 9.08 | -0.07 | -0.77 | 51226.00 | 4646.60 | 0.31 |
| 2024-07-25 | 8.90 | 9.15 | 0.21 | 2.35 | 111490.00 | 10112.57 | 0.66 |
| 2024-07-24 | 8.68 | 8.94 | 0.26 | 3.00 | 86951.00 | 7722.39 | 0.52 |
| 2024-07-23 | 8.72 | 8.68 | -0.06 | -0.69 | 31817.00 | 2783.90 | 0.19 |
| 2024-07-22 | 8.60 | 8.74 | 0.11 | 1.28 | 48954.00 | 4269.20 | 0.29 |
| 2024-07-19 | 8.74 | 8.63 | -0.12 | -1.37 | 34286.00 | 2961.44 | 0.20 |
| 2024-07-18 | 8.61 | 8.75 | 0.05 | 0.58 | 43178.84 | 3739.82 | 0.26 |
| 2024-07-17 | 8.79 | 8.70 | -0.11 | -1.25 | 42255.28 | 3683.49 | 0.25 |
| 2024-07-16 | 9.00 | 8.81 | -0.18 | -2.00 | 52617.73 | 4663.50 | 0.31 |
| 2024-07-15 | 8.89 | 8.99 | 0.13 | 1.47 | 70888.28 | 6325.92 | 0.42 |
| 2024-07-12 | 8.83 | 8.86 | -0.01 | -0.11 | 32697.00 | 2896.39 | 0.19 |
| 2024-07-11 | 8.78 | 8.87 | 0.10 | 1.14 | 60374.00 | 5322.01 | 0.36 |
| 2024-07-10 | 8.83 | 8.77 | -0.10 | -1.13 | 71502.44 | 6315.08 | 0.43 |
| 2024-07-09 | 8.88 | 8.87 | -0.02 | -0.23 | 97843.00 | 8638.71 | 0.58 |
| 2024-07-08 | 8.86 | 8.89 | 0.04 | 0.45 | 79948.48 | 7098.36 | 0.48 |
| 2024-07-05 | 8.72 | 8.85 | 0.13 | 1.49 | 88691.85 | 7796.73 | 0.53 |
| 2024-07-04 | 8.70 | 8.72 | -0.02 | -0.23 | 46276.00 | 4043.04 | 0.28 |
| 2024-07-03 | 8.73 | 8.74 | 0.03 | 0.34 | 66868.50 | 5845.58 | 0.40 |
| 2024-07-02 | 8.72 | 8.71 | 0.00 | 0.00 | 43659.07 | 3791.63 | 0.26 |
| 2024-07-01 | 8.49 | 8.71 | 0.22 | 2.59 | 67924.00 | 5849.37 | 0.40 |
| 2024-06-28 | 8.35 | 8.49 | 0.08 | 0.95 | 79409.00 | 6731.43 | 0.47 |
| 2024-06-27 | 8.37 | 8.41 | 0.07 | 0.84 | 54774.94 | 4602.93 | 0.33 |
| 2024-06-26 | 8.33 | 8.34 | -0.03 | -0.36 | 34486.79 | 2866.11 | 0.21 |
| 2024-06-25 | 8.36 | 8.37 | 0.01 | 0.12 | 53224.89 | 4462.64 | 0.32 |
| 2024-06-24 | 8.24 | 8.36 | 0.09 | 1.09 | 89720.52 | 7511.36 | 0.53 |
| 2024-06-21 | 8.22 | 8.27 | 0.05 | 0.61 | 29568.47 | 2444.67 | 0.18 |
| 2024-06-20 | 8.23 | 8.22 | -0.06 | -0.73 | 36732.00 | 3033.33 | 0.22 |
| 2024-06-19 | 8.32 | 8.28 | -0.10 | -1.19 | 42192.93 | 3511.73 | 0.25 |
| 2024-06-18 | 8.34 | 8.38 | 0.04 | 0.48 | 76161.09 | 6317.60 | 0.45 |
| 2024-06-17 | 8.47 | 8.34 | -0.16 | -1.88 | 106694.55 | 8975.36 | 0.64 |
| 2024-06-14 | 8.64 | 8.50 | -0.19 | -2.19 | 74504.00 | 6403.81 | 0.44 |
| 2024-06-13 | 8.41 | 8.69 | 0.23 | 2.72 | 106184.35 | 9209.74 | 0.63 |
| 2024-06-12 | 8.37 | 8.46 | 0.04 | 0.48 | 35865.35 | 3029.68 | 0.21 |
| 2024-06-11 | 8.45 | 8.42 | -0.09 | -1.06 | 60170.98 | 5065.29 | 0.36 |
| 2024-06-07 | 8.38 | 8.51 | 0.20 | 2.41 | 68864.00 | 5791.20 | 0.41 |
| 2024-06-06 | 8.55 | 8.54 | -0.01 | -0.12 | 75444.00 | 6429.87 | 0.45 |
| 2024-06-05 | 8.74 | 8.55 | -0.17 | -1.95 | 66182.95 | 5719.79 | 0.39 |
| 2024-06-04 | 8.65 | 8.72 | 0.06 | 0.69 | 57575.00 | 5003.89 | 0.34 |
| 2024-06-03 | 8.74 | 8.66 | -0.13 | -1.48 | 84340.50 | 7310.44 | 0.50 |
| 2024-05-31 | 8.80 | 8.79 | 0.05 | 0.57 | 79746.28 | 7020.88 | 0.48 |
| 2024-05-30 | 8.80 | 8.74 | -0.04 | -0.46 | 87087.00 | 7604.82 | 0.52 |
| 2024-05-29 | 8.87 | 8.78 | -0.05 | -0.57 | 41145.00 | 3618.55 | 0.25 |
| 2024-05-28 | 8.90 | 8.83 | -0.04 | -0.45 | 48506.00 | 4292.16 | 0.29 |
| 2024-05-27 | 8.75 | 8.87 | 0.15 | 1.72 | 81852.00 | 7212.70 | 0.49 |
| 2024-05-24 | 8.70 | 8.72 | 0.02 | 0.23 | 70118.75 | 6151.74 | 0.42 |
| 2024-05-23 | 8.74 | 8.70 | -0.06 | -0.69 | 83209.00 | 7255.05 | 0.50 |
| 2024-05-22 | 8.74 | 8.76 | -0.04 | -0.46 | 81704.00 | 7196.77 | 0.49 |
| 2024-05-21 | 8.70 | 8.80 | 0.06 | 0.69 | 74172.00 | 6505.33 | 0.44 |
| 2024-05-20 | 8.63 | 8.74 | 0.05 | 0.58 | 77089.20 | 6711.51 | 0.46 |
| 2024-05-17 | 8.66 | 8.69 | 0.09 | 1.05 | 96606.17 | 8335.74 | 0.58 |
| 2024-05-16 | 8.72 | 8.60 | -0.18 | -2.05 | 110252.95 | 9569.14 | 0.66 |
| 2024-05-15 | 8.64 | 8.78 | 0.14 | 1.62 | 201949.65 | 17696.31 | 1.20 |
日K线
周K线
月K线
