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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.90 | 5.91 | 5.64 | 5.68 | -4.86% | 1.71 | 0.82% |
| 2026-03-20 | 6.08 | 6.16 | 5.97 | 5.97 | -1.32% | 1.35 | 0.62% |
| 2026-03-19 | 6.18 | 6.19 | 6.02 | 6.05 | -3.35% | 1.65 | 0.75% |
| 2026-03-18 | 6.31 | 6.38 | 6.18 | 6.26 | -0.95% | 1.50 | 0.67% |
| 2026-03-17 | 6.41 | 6.57 | 6.31 | 6.32 | -1.25% | 2.11 | 0.91% |
| 2026-03-16 | 6.45 | 6.46 | 6.26 | 6.40 | -0.78% | 2.06 | 0.90% |
| 2026-03-13 | 6.38 | 6.60 | 6.35 | 6.45 | +0.47% | 2.39 | 1.03% |
| 2026-03-12 | 6.40 | 6.53 | 6.37 | 6.42 | 0.00% | 1.49 | 0.64% |
| 2026-03-11 | 6.43 | 6.51 | 6.35 | 6.42 | -0.62% | 2.08 | 0.90% |
| 2026-03-10 | 6.39 | 6.54 | 6.37 | 6.46 | +2.38% | 2.17 | 0.94% |
| 2026-03-09 | 6.39 | 6.40 | 6.07 | 6.31 | -2.62% | 2.99 | 1.34% |
| 2026-03-06 | 6.67 | 6.68 | 6.38 | 6.48 | -4.14% | 4.37 | 1.89% |
| 2026-03-05 | 6.52 | 6.95 | 6.51 | 6.76 | +5.62% | 4.32 | 1.78% |
| 2026-03-04 | 6.56 | 6.85 | 6.39 | 6.40 | -3.76% | 3.12 | 1.32% |
| 2026-03-03 | 7.00 | 7.03 | 6.61 | 6.65 | -5.00% | 2.90 | 1.19% |
| 2026-03-02 | 6.92 | 7.05 | 6.82 | 7.00 | +0.57% | 3.43 | 1.38% |
| 2026-02-27 | 6.80 | 7.03 | 6.77 | 6.96 | +2.05% | 3.06 | 1.23% |
| 2026-02-26 | 6.85 | 6.86 | 6.76 | 6.82 | -0.87% | 1.83 | 0.75% |
| 2026-02-25 | 6.51 | 6.93 | 6.51 | 6.88 | +5.36% | 3.72 | 1.53% |
| 2026-02-24 | 6.40 | 6.57 | 6.38 | 6.53 | +2.83% | 1.58 | 0.67% |