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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.37 | 6.48 | 6.32 | 6.37 | +0.47% | 2.52 | 1.10% |
| 2025-08-18 | 6.24 | 6.37 | 6.21 | 6.34 | +2.09% | 3.56 | 1.57% |
| 2025-08-15 | 6.13 | 6.23 | 6.12 | 6.21 | +0.98% | 1.55 | 0.70% |
| 2025-08-14 | 6.25 | 6.25 | 6.13 | 6.15 | -1.44% | 2.05 | 0.93% |
| 2025-08-13 | 6.22 | 6.24 | 6.19 | 6.24 | +0.32% | 1.56 | 0.70% |
| 2025-08-12 | 6.26 | 6.27 | 6.19 | 6.22 | -0.48% | 1.27 | 0.57% |
| 2025-08-11 | 6.17 | 6.26 | 6.17 | 6.25 | +1.30% | 1.72 | 0.77% |
| 2025-08-08 | 6.19 | 6.20 | 6.15 | 6.17 | -0.64% | 1.22 | 0.55% |
| 2025-08-07 | 6.21 | 6.25 | 6.18 | 6.21 | -0.16% | 1.12 | 0.50% |
| 2025-08-06 | 6.22 | 6.23 | 6.16 | 6.22 | -0.16% | 1.38 | 0.62% |
| 2025-08-05 | 6.18 | 6.25 | 6.18 | 6.23 | +0.97% | 1.42 | 0.64% |
| 2025-08-04 | 6.14 | 6.18 | 6.11 | 6.17 | 0.00% | 1.16 | 0.52% |
| 2025-08-01 | 6.15 | 6.26 | 6.13 | 6.17 | +0.33% | 1.31 | 0.59% |
| 2025-07-31 | 6.26 | 6.30 | 6.12 | 6.15 | -2.07% | 2.13 | 0.96% |
| 2025-07-30 | 6.34 | 6.35 | 6.23 | 6.28 | -0.79% | 1.68 | 0.74% |
| 2025-07-29 | 6.35 | 6.37 | 6.26 | 6.33 | -0.32% | 1.63 | 0.72% |
| 2025-07-28 | 6.45 | 6.45 | 6.34 | 6.35 | -0.94% | 1.95 | 0.85% |
| 2025-07-25 | 6.34 | 6.49 | 6.31 | 6.41 | +1.26% | 3.62 | 1.57% |
| 2025-07-24 | 6.28 | 6.33 | 6.26 | 6.33 | +1.44% | 2.34 | 1.04% |
| 2025-07-23 | 6.27 | 6.32 | 6.22 | 6.24 | -0.32% | 2.35 | 1.05% |