三峰环境
sh601827 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
8.18
涨跌幅
+0.86%
成交量
3,513,200 股
成交额
28,708,484 元
换手率
0.21%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8.10 | 8.18 | 8.23 | 8.09 | +0.86% | 3,513,200 | 28,708,484 | 0.21 |
| 2026-10-13 | 8.14 | 8.11 | 8.25 | 8.10 | -1.22% | 7,049,600 | 57,542,000 | 0.42 |
| 2026-10-12 | 8.00 | 8.21 | 8.44 | 8.00 | +2.11% | 13,802,300 | 112,991,600 | 0.83 |
| 2026-10-09 | 8.17 | 8.04 | 8.22 | 7.95 | +1.77% | 13,739,100 | 111,082,608 | 0.82 |
| 2026-10-08 | 7.94 | 7.90 | 7.98 | 7.87 | +0.00% | 4,743,400 | 37,598,496 | 0.28 |
| 2026-09-30 | 7.86 | 7.90 | 7.91 | 7.82 | +1.02% | 3,064,900 | 24,165,246 | 0.18 |
| 2026-09-29 | 7.78 | 7.82 | 7.85 | 7.77 | +0.51% | 2,153,700 | 16,848,504 | 0.13 |
| 2026-09-28 | 7.82 | 7.78 | 7.84 | 7.74 | -0.38% | 3,128,300 | 24,379,894 | 0.19 |
| 2026-09-24 | 7.86 | 7.81 | 7.89 | 7.79 | -0.64% | 3,217,000 | 25,180,206 | 0.19 |
| 2026-09-23 | 7.85 | 7.86 | 7.91 | 7.82 | +0.26% | 3,402,500 | 26,777,570 | 0.20 |
| 2026-09-22 | 7.83 | 7.84 | 7.86 | 7.81 | +0.13% | 2,757,100 | 21,599,632 | 0.16 |
| 2026-09-21 | 7.90 | 7.83 | 7.91 | 7.79 | -0.76% | 6,994,000 | 54,722,516 | 0.42 |
| 2026-09-18 | 7.95 | 7.89 | 8.00 | 7.89 | -0.50% | 4,793,400 | 38,073,916 | 0.29 |
| 2026-09-17 | 8.05 | 7.93 | 8.05 | 7.89 | -1.49% | 5,478,300 | 43,582,644 | 0.33 |
| 2026-09-16 | 8.17 | 8.05 | 8.20 | 8.02 | -0.98% | 5,957,300 | 48,046,748 | 0.36 |
| 2026-09-15 | 8.12 | 8.13 | 8.26 | 8.09 | -0.49% | 5,984,200 | 48,880,852 | 0.36 |
| 2026-09-14 | 8.06 | 8.17 | 8.22 | 7.99 | +1.11% | 6,272,600 | 50,860,884 | 0.38 |
| 2026-09-11 | 8.18 | 8.08 | 8.26 | 8.03 | -1.46% | 11,804,500 | 96,112,784 | 0.71 |
| 2026-09-10 | 8.18 | 8.20 | 8.29 | 8.14 | +0.37% | 6,604,600 | 54,450,544 | 0.40 |
| 2026-09-09 | 8.09 | 8.17 | 8.19 | 8.04 | +1.36% | 4,463,100 | 36,250,532 | 0.27 |
| 2026-09-08 | 8.14 | 8.06 | 8.15 | 8.04 | -0.74% | 4,965,400 | 40,146,668 | 0.30 |
| 2026-09-07 | 8.06 | 8.12 | 8.12 | 8.02 | +1.00% | 4,621,000 | 37,317,980 | 0.28 |
| 2026-09-04 | 8.13 | 8.04 | 8.16 | 8.04 | -0.99% | 5,707,100 | 46,202,312 | 0.34 |
| 2026-09-03 | 8.11 | 8.12 | 8.18 | 8.08 | -0.12% | 3,890,200 | 31,628,712 | 0.23 |
| 2026-09-02 | 8.18 | 8.13 | 8.21 | 8.11 | -0.97% | 3,930,100 | 31,990,760 | 0.24 |
| 2026-09-01 | 8.28 | 8.21 | 8.33 | 8.18 | -0.85% | 6,260,400 | 51,533,412 | 0.37 |
| 2026-08-31 | 8.18 | 8.28 | 8.31 | 8.10 | +1.60% | 6,635,000 | 54,751,568 | 0.40 |
| 2026-08-28 | 8.17 | 8.15 | 8.24 | 8.10 | -0.61% | 4,984,900 | 40,605,892 | 0.30 |
| 2026-08-27 | 8.07 | 8.20 | 8.24 | 8.03 | +1.36% | 6,951,300 | 56,691,912 | 0.42 |
| 2026-08-26 | 8.09 | 8.09 | 8.18 | 7.98 | -2.18% | 11,179,300 | 90,455,008 | 0.67 |
需要全历史数据与程序化访问？
查看 三峰环境 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh601827 获取全部历史日线。