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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.83 | 6.90 | 6.66 | 6.72 | -1.32% | 3.03 | 1.25% |
| 2026-01-15 | 6.72 | 6.89 | 6.72 | 6.81 | -0.15% | 3.17 | 1.30% |
| 2026-01-14 | 6.84 | 7.08 | 6.75 | 6.82 | +0.89% | 5.87 | 2.36% |
| 2026-01-13 | 6.92 | 6.93 | 6.73 | 6.76 | -2.31% | 4.01 | 1.63% |
| 2026-01-12 | 6.87 | 7.03 | 6.86 | 6.92 | +0.73% | 4.92 | 1.98% |
| 2026-01-09 | 6.82 | 7.08 | 6.81 | 6.87 | 0.00% | 5.48 | 2.20% |
| 2026-01-08 | 6.95 | 6.96 | 6.81 | 6.87 | -1.29% | 4.96 | 2.01% |
| 2026-01-07 | 7.04 | 7.14 | 6.85 | 6.96 | -1.28% | 10.61 | 4.25% |
| 2026-01-06 | 6.40 | 7.05 | 6.40 | 7.05 | +9.98% | 7.68 | 3.08% |
| 2026-01-05 | 6.49 | 6.52 | 6.37 | 6.41 | -1.23% | 3.13 | 1.36% |
| 2025-12-31 | 6.43 | 6.61 | 6.33 | 6.49 | +1.09% | 4.10 | 1.77% |
| 2025-12-30 | 6.38 | 6.54 | 6.30 | 6.42 | -0.93% | 3.73 | 1.61% |
| 2025-12-29 | 6.35 | 6.68 | 6.32 | 6.48 | +1.73% | 5.91 | 2.55% |
| 2025-12-26 | 6.27 | 6.40 | 6.24 | 6.37 | +1.59% | 2.98 | 1.31% |
| 2025-12-25 | 6.30 | 6.34 | 6.23 | 6.27 | -1.10% | 2.23 | 0.99% |
| 2025-12-24 | 6.23 | 6.41 | 6.22 | 6.34 | +2.26% | 3.77 | 1.66% |
| 2025-12-23 | 6.26 | 6.42 | 6.18 | 6.20 | -1.43% | 2.45 | 1.09% |
| 2025-12-22 | 6.34 | 6.35 | 6.17 | 6.29 | -0.94% | 3.31 | 1.48% |
| 2025-12-19 | 6.32 | 6.38 | 6.29 | 6.35 | +0.32% | 2.13 | 0.94% |
| 2025-12-18 | 6.48 | 6.50 | 6.25 | 6.33 | -3.36% | 3.96 | 1.74% |