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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.24 | 6.26 | 6.16 | 6.26 | +0.32% | 2.32 | 1.04% |
| 2025-07-21 | 6.12 | 6.24 | 6.10 | 6.24 | +2.13% | 2.80 | 1.26% |
| 2025-07-18 | 6.22 | 6.23 | 6.08 | 6.11 | -1.61% | 2.86 | 1.30% |
| 2025-07-17 | 6.11 | 6.22 | 6.09 | 6.21 | +1.64% | 2.07 | 0.93% |
| 2025-07-16 | 6.09 | 6.14 | 6.05 | 6.11 | +0.16% | 1.49 | 0.68% |
| 2025-07-15 | 6.25 | 6.26 | 6.05 | 6.10 | -2.56% | 3.94 | 1.79% |
| 2025-07-14 | 6.40 | 6.42 | 6.23 | 6.26 | -3.84% | 5.00 | 2.20% |
| 2025-07-11 | 6.45 | 6.53 | 6.39 | 6.51 | +0.77% | 2.02 | 0.87% |
| 2025-07-10 | 6.41 | 6.47 | 6.39 | 6.46 | +0.78% | 1.29 | 0.56% |
| 2025-07-09 | 6.47 | 6.47 | 6.39 | 6.41 | -0.93% | 1.27 | 0.55% |
| 2025-07-08 | 6.33 | 6.48 | 6.33 | 6.47 | +2.05% | 2.17 | 0.94% |
| 2025-07-07 | 6.37 | 6.40 | 6.31 | 6.34 | -0.63% | 1.14 | 0.50% |
| 2025-07-04 | 6.45 | 6.46 | 6.37 | 6.38 | -1.54% | 1.71 | 0.74% |
| 2025-07-03 | 6.39 | 6.49 | 6.36 | 6.48 | +1.41% | 2.03 | 0.88% |
| 2025-07-02 | 6.43 | 6.44 | 6.36 | 6.39 | -0.78% | 1.38 | 0.60% |
| 2025-07-01 | 6.45 | 6.46 | 6.38 | 6.44 | -0.31% | 1.37 | 0.59% |
| 2025-06-30 | 6.44 | 6.47 | 6.42 | 6.46 | +0.31% | 1.42 | 0.61% |
| 2025-06-27 | 6.42 | 6.48 | 6.37 | 6.44 | +0.47% | 1.53 | 0.66% |
| 2025-06-26 | 6.41 | 6.48 | 6.38 | 6.41 | -0.16% | 2.21 | 0.96% |
| 2025-06-25 | 6.48 | 6.49 | 6.33 | 6.42 | +0.47% | 2.16 | 0.94% |