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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.99 | 5.00 | 4.96 | 4.98 | -0.20% | 1.08 | 1.08% |
| 2025-06-24 | 4.90 | 5.01 | 4.89 | 4.99 | +2.02% | 1.14 | 1.15% |
| 2025-06-23 | 4.78 | 4.93 | 4.78 | 4.89 | +1.65% | 1.02 | 1.04% |
| 2025-06-20 | 4.84 | 4.87 | 4.79 | 4.81 | -0.61% | 0.75 | 0.78% |
| 2025-06-19 | 4.91 | 4.93 | 4.81 | 4.84 | -2.00% | 0.99 | 1.02% |
| 2025-06-18 | 4.98 | 5.00 | 4.90 | 4.94 | -1.19% | 1.06 | 1.08% |
| 2025-06-17 | 5.01 | 5.03 | 4.98 | 5.00 | 0.00% | 0.95 | 0.95% |
| 2025-06-16 | 5.02 | 5.06 | 4.99 | 5.00 | -0.59% | 1.22 | 1.22% |
| 2025-06-13 | 5.08 | 5.11 | 5.01 | 5.03 | -1.17% | 1.80 | 1.79% |
| 2025-06-12 | 5.06 | 5.10 | 5.02 | 5.09 | +0.98% | 2.34 | 2.31% |
| 2025-06-11 | 4.93 | 5.12 | 4.93 | 5.04 | +2.21% | 2.85 | 2.83% |
| 2025-06-10 | 4.95 | 4.97 | 4.89 | 4.93 | -0.80% | 1.37 | 1.39% |
| 2025-06-09 | 4.95 | 4.97 | 4.88 | 4.97 | +0.60% | 1.36 | 1.38% |
| 2025-06-06 | 4.84 | 4.94 | 4.83 | 4.94 | +2.25% | 1.63 | 1.67% |
| 2025-06-05 | 4.85 | 4.87 | 4.80 | 4.83 | -0.41% | 0.81 | 0.84% |
| 2025-06-04 | 4.78 | 4.87 | 4.77 | 4.85 | +1.87% | 1.11 | 1.15% |
| 2025-06-03 | 4.71 | 4.78 | 4.70 | 4.76 | +1.05% | 0.98 | 1.03% |
| 2025-05-30 | 4.74 | 4.75 | 4.69 | 4.71 | -0.83% | 0.64 | 0.68% |
| 2025-05-29 | 4.71 | 4.76 | 4.69 | 4.75 | +0.63% | 0.66 | 0.70% |
| 2025-05-28 | 4.72 | 4.75 | 4.69 | 4.72 | 0.00% | 0.52 | 0.55% |