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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.68 | 8.93 | 8.18 | 8.45 | -1.40% | 24.33 | 7.91% |
| 2026-04-20 | 8.27 | 8.57 | 8.08 | 8.57 | +10.01% | 9.35 | 3.09% |
| 2026-04-17 | 7.10 | 7.79 | 7.09 | 7.79 | +10.03% | 9.06 | 3.31% |
| 2026-04-16 | 6.96 | 7.09 | 6.88 | 7.08 | -1.53% | 8.10 | 3.23% |
| 2026-04-15 | 6.83 | 7.49 | 6.72 | 7.19 | +5.27% | 14.19 | 5.57% |
| 2026-04-14 | 6.75 | 7.12 | 6.71 | 6.83 | -0.87% | 8.40 | 3.41% |
| 2026-04-13 | 6.95 | 7.12 | 6.79 | 6.89 | -1.85% | 11.35 | 4.56% |
| 2026-04-10 | 7.02 | 7.02 | 6.88 | 7.02 | +10.03% | 6.47 | 2.58% |
| 2026-04-09 | 6.05 | 6.38 | 6.05 | 6.38 | +10.00% | 2.97 | 1.31% |
| 2026-04-08 | 5.67 | 5.82 | 5.66 | 5.80 | +4.13% | 1.61 | 0.78% |
| 2026-04-07 | 5.52 | 5.61 | 5.48 | 5.57 | +1.64% | 0.77 | 0.39% |
| 2026-04-03 | 5.55 | 5.58 | 5.46 | 5.48 | -1.26% | 0.70 | 0.35% |
| 2026-04-02 | 5.65 | 5.66 | 5.52 | 5.55 | -1.94% | 0.90 | 0.45% |
| 2026-04-01 | 5.69 | 5.72 | 5.61 | 5.66 | +1.25% | 0.74 | 0.36% |
| 2026-03-31 | 5.67 | 5.73 | 5.57 | 5.59 | -1.76% | 0.87 | 0.43% |
| 2026-03-30 | 5.60 | 5.69 | 5.50 | 5.69 | 0.00% | 0.96 | 0.48% |
| 2026-03-27 | 5.60 | 5.72 | 5.59 | 5.69 | +0.18% | 0.92 | 0.45% |
| 2026-03-26 | 5.77 | 5.82 | 5.66 | 5.68 | -1.73% | 0.97 | 0.47% |
| 2026-03-25 | 5.82 | 5.87 | 5.76 | 5.78 | -0.52% | 1.38 | 0.66% |
| 2026-03-24 | 5.79 | 5.82 | 5.65 | 5.81 | +2.29% | 1.01 | 0.49% |