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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.23 | 6.46 | 6.12 | 6.28 | +0.48% | 11.64 | 9.34% |
| 2025-07-22 | 6.31 | 6.37 | 6.16 | 6.25 | -1.88% | 12.76 | 10.34% |
| 2025-07-21 | 6.20 | 6.65 | 6.12 | 6.37 | +4.77% | 22.14 | 17.64% |
| 2025-07-18 | 5.54 | 6.08 | 5.53 | 6.08 | +9.95% | 8.58 | 7.38% |
| 2025-07-17 | 5.52 | 5.61 | 5.47 | 5.53 | 0.00% | 5.00 | 4.59% |
| 2025-07-16 | 5.62 | 5.67 | 5.51 | 5.53 | -1.95% | 5.93 | 5.39% |
| 2025-07-15 | 5.74 | 5.99 | 5.58 | 5.64 | -2.08% | 10.09 | 8.89% |
| 2025-07-14 | 5.96 | 6.10 | 5.73 | 5.76 | +1.23% | 18.86 | 16.13% |
| 2025-07-11 | 5.26 | 5.69 | 5.22 | 5.69 | +10.06% | 7.92 | 7.30% |
| 2025-07-10 | 5.08 | 5.18 | 5.08 | 5.17 | +2.17% | 2.19 | 2.16% |
| 2025-07-09 | 5.15 | 5.17 | 5.05 | 5.06 | -1.36% | 1.30 | 1.29% |
| 2025-07-08 | 5.09 | 5.13 | 5.08 | 5.13 | +0.98% | 1.10 | 1.09% |
| 2025-07-07 | 5.05 | 5.09 | 5.04 | 5.08 | +0.20% | 0.74 | 0.74% |
| 2025-07-04 | 5.11 | 5.11 | 5.04 | 5.07 | -0.78% | 1.06 | 1.05% |
| 2025-07-03 | 5.14 | 5.16 | 5.07 | 5.11 | -0.39% | 1.13 | 1.11% |
| 2025-07-02 | 5.07 | 5.15 | 5.05 | 5.13 | +1.18% | 1.95 | 1.93% |
| 2025-07-01 | 5.04 | 5.08 | 4.98 | 5.07 | +0.80% | 1.41 | 1.42% |
| 2025-06-30 | 5.06 | 5.09 | 5.00 | 5.03 | -0.40% | 1.34 | 1.35% |
| 2025-06-27 | 4.99 | 5.10 | 4.99 | 5.05 | +1.61% | 1.62 | 1.62% |
| 2025-06-26 | 5.00 | 5.05 | 4.97 | 4.97 | -0.20% | 1.14 | 1.16% |