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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.86 | 5.89 | 5.84 | 5.86 | -0.17% | 0.80 | 0.38% |
| 2025-10-21 | 5.81 | 5.88 | 5.78 | 5.87 | +1.21% | 0.98 | 0.47% |
| 2025-10-20 | 5.80 | 5.82 | 5.78 | 5.80 | +0.52% | 0.71 | 0.34% |
| 2025-10-17 | 5.83 | 5.87 | 5.76 | 5.77 | -1.20% | 1.05 | 0.50% |
| 2025-10-16 | 5.89 | 5.90 | 5.83 | 5.84 | -1.18% | 1.07 | 0.51% |
| 2025-10-15 | 5.89 | 5.93 | 5.87 | 5.91 | 0.00% | 0.95 | 0.45% |
| 2025-10-14 | 5.95 | 5.97 | 5.90 | 5.91 | -0.17% | 1.47 | 0.69% |
| 2025-10-13 | 5.83 | 5.94 | 5.80 | 5.92 | -1.00% | 1.40 | 0.66% |
| 2025-10-10 | 5.98 | 6.00 | 5.94 | 5.98 | -0.33% | 1.08 | 0.51% |
| 2025-10-09 | 5.90 | 6.08 | 5.89 | 6.00 | +1.87% | 1.79 | 0.83% |
| 2025-09-30 | 5.93 | 5.95 | 5.89 | 5.89 | -0.67% | 1.00 | 0.47% |
| 2025-09-29 | 5.96 | 5.97 | 5.84 | 5.93 | -0.50% | 1.31 | 0.62% |
| 2025-09-26 | 6.03 | 6.04 | 5.96 | 5.96 | -1.49% | 1.19 | 0.55% |
| 2025-09-25 | 6.11 | 6.13 | 6.03 | 6.05 | -1.31% | 1.28 | 0.59% |
| 2025-09-24 | 6.01 | 6.13 | 5.99 | 6.13 | +1.66% | 1.68 | 0.77% |
| 2025-09-23 | 6.11 | 6.14 | 5.91 | 6.03 | -1.63% | 2.27 | 1.05% |
| 2025-09-22 | 6.23 | 6.23 | 6.11 | 6.13 | -1.29% | 1.51 | 0.68% |
| 2025-09-19 | 6.21 | 6.25 | 6.16 | 6.21 | -0.16% | 1.52 | 0.68% |
| 2025-09-18 | 6.22 | 6.35 | 6.18 | 6.22 | -0.16% | 3.02 | 1.35% |
| 2025-09-17 | 6.17 | 6.24 | 6.15 | 6.23 | +0.65% | 1.80 | 0.81% |