中色股份 sz.000758
7.04
-0.85%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.17 | 7.24 | 6.96 | 7.04 | -0.85% | 2.48 | 1.77% |
| 2026-05-22 | 6.75 | 7.20 | 6.72 | 7.10 | +5.65% | 3.73 | 2.69% |
| 2026-05-21 | 7.10 | 7.18 | 6.71 | 6.72 | -3.45% | 3.39 | 2.46% |
| 2026-05-20 | 6.94 | 7.04 | 6.79 | 6.96 | -0.57% | 2.64 | 1.93% |
| 2026-05-19 | 7.09 | 7.09 | 6.83 | 7.00 | -1.41% | 2.65 | 1.93% |
| 2026-05-18 | 6.94 | 7.14 | 6.80 | 7.10 | +0.42% | 3.00 | 2.16% |
| 2026-05-15 | 7.38 | 7.39 | 7.00 | 7.07 | -4.46% | 4.10 | 2.90% |
| 2026-05-14 | 7.53 | 7.67 | 7.40 | 7.40 | -1.86% | 4.16 | 2.80% |
| 2026-05-13 | 7.51 | 7.63 | 7.50 | 7.54 | +0.27% | 3.72 | 2.49% |
| 2026-05-12 | 7.71 | 7.77 | 7.48 | 7.52 | -1.83% | 4.60 | 3.07% |
| 2026-05-11 | 7.49 | 7.79 | 7.48 | 7.66 | +2.41% | 6.38 | 4.21% |
| 2026-05-08 | 7.41 | 7.57 | 7.36 | 7.48 | -0.13% | 3.96 | 2.68% |
| 2026-05-07 | 7.32 | 7.53 | 7.31 | 7.49 | +3.03% | 5.48 | 3.74% |
| 2026-05-06 | 7.03 | 7.31 | 7.03 | 7.27 | +3.71% | 4.34 | 3.06% |
| 2026-04-30 | 7.02 | 7.11 | 6.96 | 7.01 | -0.85% | 2.32 | 1.67% |
| 2026-04-29 | 6.74 | 7.09 | 6.72 | 7.07 | +3.82% | 3.57 | 2.59% |
| 2026-04-28 | 6.91 | 6.92 | 6.75 | 6.81 | -1.87% | 2.28 | 1.69% |
| 2026-04-27 | 6.91 | 6.99 | 6.87 | 6.94 | +0.29% | 2.01 | 1.47% |
| 2026-04-24 | 6.90 | 6.98 | 6.79 | 6.92 | -0.14% | 2.29 | 1.68% |
| 2026-04-23 | 7.19 | 7.20 | 6.88 | 6.93 | -3.88% | 3.73 | 2.71% |