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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.83 | 5.85 | 5.77 | 5.80 | -0.51% | 0.93 | 0.45% |
| 2025-11-18 | 5.92 | 5.93 | 5.81 | 5.83 | -1.52% | 1.40 | 0.67% |
| 2025-11-17 | 5.97 | 5.97 | 5.90 | 5.92 | -1.00% | 1.17 | 0.55% |
| 2025-11-14 | 5.96 | 6.05 | 5.94 | 5.98 | 0.00% | 1.58 | 0.73% |
| 2025-11-13 | 5.96 | 5.99 | 5.93 | 5.98 | +0.34% | 1.04 | 0.49% |
| 2025-11-12 | 6.00 | 6.01 | 5.92 | 5.96 | -0.50% | 1.14 | 0.53% |
| 2025-11-11 | 6.03 | 6.05 | 5.97 | 5.99 | -0.33% | 1.13 | 0.53% |
| 2025-11-10 | 5.95 | 6.03 | 5.94 | 6.01 | +1.01% | 1.41 | 0.65% |
| 2025-11-07 | 5.89 | 6.03 | 5.86 | 5.95 | +1.02% | 2.09 | 0.98% |
| 2025-11-06 | 5.87 | 5.90 | 5.85 | 5.89 | +0.17% | 0.81 | 0.38% |
| 2025-11-05 | 5.82 | 5.89 | 5.81 | 5.88 | +0.86% | 1.02 | 0.49% |
| 2025-11-04 | 5.90 | 5.90 | 5.82 | 5.83 | -1.35% | 0.94 | 0.45% |
| 2025-11-03 | 5.85 | 5.91 | 5.82 | 5.91 | +0.85% | 1.13 | 0.54% |
| 2025-10-31 | 5.84 | 5.87 | 5.82 | 5.86 | 0.00% | 0.99 | 0.47% |
| 2025-10-30 | 5.85 | 5.92 | 5.85 | 5.86 | -0.34% | 1.02 | 0.48% |
| 2025-10-29 | 5.86 | 5.88 | 5.82 | 5.88 | +0.34% | 0.68 | 0.33% |
| 2025-10-28 | 5.88 | 5.89 | 5.85 | 5.86 | -0.51% | 0.64 | 0.31% |
| 2025-10-27 | 5.90 | 5.91 | 5.87 | 5.89 | +0.17% | 0.90 | 0.42% |
| 2025-10-24 | 5.87 | 5.90 | 5.86 | 5.88 | 0.00% | 0.77 | 0.36% |
| 2025-10-23 | 5.85 | 5.88 | 5.81 | 5.88 | +0.34% | 0.88 | 0.42% |