彩虹股份 sh.600707
11.10
-2.80%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.93 | 11.43 | 10.57 | 11.10 | -2.80% | 29.71 | 7.48% |
| 2026-05-21 | 11.43 | 11.43 | 11.30 | 11.42 | +9.91% | 22.07 | 5.38% |
| 2026-05-20 | 10.25 | 10.64 | 10.05 | 10.39 | +0.39% | 15.98 | 4.32% |
| 2026-05-19 | 10.77 | 10.77 | 9.82 | 10.35 | -4.78% | 16.92 | 4.57% |
| 2026-05-18 | 10.26 | 10.97 | 10.26 | 10.87 | +1.68% | 18.80 | 4.90% |
| 2026-05-15 | 10.69 | 11.72 | 10.64 | 10.69 | -0.74% | 28.32 | 7.11% |
| 2026-05-14 | 10.52 | 11.18 | 10.11 | 10.77 | +3.06% | 31.99 | 8.34% |
| 2026-05-13 | 9.22 | 10.45 | 9.20 | 10.45 | +10.00% | 10.64 | 2.94% |
| 2026-05-12 | 9.31 | 9.83 | 9.11 | 9.50 | +3.83% | 19.51 | 5.73% |
| 2026-05-11 | 9.03 | 9.44 | 8.87 | 9.15 | +3.04% | 20.37 | 6.18% |
| 2026-05-08 | 8.96 | 9.04 | 8.56 | 8.88 | -1.77% | 18.78 | 5.95% |
| 2026-05-07 | 8.42 | 9.04 | 8.41 | 9.04 | +9.98% | 13.58 | 4.26% |
| 2026-05-06 | 8.23 | 8.46 | 8.12 | 8.22 | +1.61% | 9.97 | 3.37% |
| 2026-04-30 | 8.28 | 8.45 | 8.01 | 8.09 | -8.07% | 12.72 | 4.34% |
| 2026-04-29 | 8.50 | 9.10 | 8.50 | 8.80 | +1.62% | 12.95 | 4.06% |
| 2026-04-28 | 8.91 | 9.04 | 8.44 | 8.66 | -2.48% | 12.98 | 4.19% |
| 2026-04-27 | 8.05 | 8.88 | 8.01 | 8.88 | +10.04% | 14.69 | 4.83% |
| 2026-04-24 | 8.40 | 8.50 | 7.99 | 8.07 | -5.39% | 9.97 | 3.41% |
| 2026-04-23 | 8.68 | 8.88 | 8.29 | 8.53 | -3.72% | 13.89 | 4.55% |
| 2026-04-22 | 8.41 | 9.17 | 8.36 | 8.86 | +4.85% | 20.98 | 6.64% |