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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.18 | 6.45 | 6.16 | 6.34 | +2.09% | 7.66 | 6.11% |
| 2025-08-19 | 6.20 | 6.30 | 6.17 | 6.21 | -0.48% | 5.85 | 4.76% |
| 2025-08-18 | 6.14 | 6.30 | 6.04 | 6.24 | +2.30% | 8.13 | 6.65% |
| 2025-08-15 | 5.92 | 6.12 | 5.90 | 6.10 | +2.52% | 4.34 | 3.62% |
| 2025-08-14 | 6.07 | 6.09 | 5.94 | 5.95 | -2.14% | 3.70 | 3.12% |
| 2025-08-13 | 6.05 | 6.10 | 6.02 | 6.08 | +1.16% | 3.68 | 3.07% |
| 2025-08-12 | 6.12 | 6.13 | 5.99 | 6.01 | -1.80% | 3.72 | 3.13% |
| 2025-08-11 | 6.16 | 6.17 | 6.03 | 6.12 | -0.16% | 3.46 | 2.87% |
| 2025-08-08 | 6.11 | 6.20 | 6.07 | 6.13 | -1.45% | 4.97 | 4.09% |
| 2025-08-07 | 6.00 | 6.25 | 5.90 | 6.22 | +4.89% | 9.19 | 7.63% |
| 2025-08-06 | 5.92 | 5.96 | 5.85 | 5.93 | +0.17% | 3.06 | 2.62% |
| 2025-08-05 | 5.91 | 5.93 | 5.87 | 5.92 | +0.51% | 2.59 | 2.22% |
| 2025-08-04 | 5.91 | 5.93 | 5.82 | 5.89 | -0.34% | 2.97 | 2.56% |
| 2025-08-01 | 5.90 | 5.94 | 5.86 | 5.91 | +0.17% | 2.87 | 2.46% |
| 2025-07-31 | 6.05 | 6.08 | 5.87 | 5.90 | -3.59% | 5.80 | 4.93% |
| 2025-07-30 | 6.33 | 6.35 | 6.06 | 6.12 | -2.39% | 5.80 | 4.75% |
| 2025-07-29 | 6.31 | 6.35 | 6.16 | 6.27 | -0.63% | 5.33 | 4.32% |
| 2025-07-28 | 6.31 | 6.36 | 6.23 | 6.31 | -0.94% | 6.16 | 4.95% |
| 2025-07-25 | 6.52 | 6.55 | 6.32 | 6.37 | -3.34% | 10.27 | 8.12% |
| 2025-07-24 | 6.14 | 6.85 | 6.12 | 6.59 | +4.94% | 17.72 | 13.92% |