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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.47 | 6.64 | 6.33 | 6.55 | +0.77% | 4.16 | 1.79% |
| 2025-12-16 | 6.41 | 6.54 | 6.36 | 6.50 | +0.78% | 3.57 | 1.54% |
| 2025-12-15 | 6.36 | 6.73 | 6.35 | 6.45 | +0.78% | 5.15 | 2.19% |
| 2025-12-12 | 6.37 | 6.45 | 6.26 | 6.40 | +0.79% | 3.78 | 1.65% |
| 2025-12-11 | 6.32 | 6.50 | 6.15 | 6.35 | 0.00% | 6.57 | 2.89% |
| 2025-12-10 | 6.28 | 6.44 | 6.26 | 6.35 | +0.47% | 3.20 | 1.41% |
| 2025-12-09 | 6.35 | 6.43 | 6.26 | 6.32 | -1.10% | 4.16 | 1.84% |
| 2025-12-08 | 6.60 | 6.62 | 6.33 | 6.39 | -3.62% | 7.93 | 3.44% |
| 2025-12-05 | 6.24 | 6.72 | 6.23 | 6.63 | +4.91% | 10.54 | 4.53% |
| 2025-12-04 | 6.34 | 6.41 | 6.19 | 6.32 | -0.63% | 8.42 | 3.73% |
| 2025-12-03 | 5.76 | 6.36 | 5.75 | 6.36 | +10.03% | 10.93 | 4.91% |
| 2025-12-02 | 5.66 | 5.89 | 5.66 | 5.78 | +2.12% | 2.12 | 1.02% |
| 2025-12-01 | 5.58 | 5.66 | 5.55 | 5.66 | +1.62% | 0.81 | 0.40% |
| 2025-11-28 | 5.54 | 5.57 | 5.51 | 5.57 | +0.72% | 0.48 | 0.24% |
| 2025-11-27 | 5.56 | 5.57 | 5.52 | 5.53 | -0.36% | 0.56 | 0.28% |
| 2025-11-26 | 5.52 | 5.61 | 5.50 | 5.55 | +0.54% | 0.81 | 0.40% |
| 2025-11-25 | 5.51 | 5.55 | 5.50 | 5.52 | +0.36% | 0.78 | 0.39% |
| 2025-11-24 | 5.61 | 5.61 | 5.43 | 5.50 | -1.61% | 1.54 | 0.78% |
| 2025-11-21 | 5.78 | 5.78 | 5.59 | 5.59 | -3.79% | 1.53 | 0.75% |
| 2025-11-20 | 5.81 | 5.84 | 5.79 | 5.81 | +0.17% | 0.68 | 0.33% |