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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.75 | 4.76 | 4.69 | 4.72 | -1.04% | 0.58 | 0.61% |
| 2025-05-26 | 4.73 | 4.77 | 4.70 | 4.77 | +1.05% | 0.61 | 0.65% |
| 2025-05-23 | 4.74 | 4.77 | 4.71 | 4.72 | -0.62% | 0.64 | 0.67% |
| 2025-05-22 | 4.82 | 4.83 | 4.75 | 4.75 | -1.64% | 0.77 | 0.81% |
| 2025-05-21 | 4.80 | 4.85 | 4.79 | 4.83 | +0.62% | 0.81 | 0.84% |
| 2025-05-20 | 4.81 | 4.82 | 4.76 | 4.80 | -0.21% | 0.88 | 0.93% |
| 2025-05-19 | 4.81 | 4.83 | 4.78 | 4.81 | 0.00% | 0.83 | 0.87% |
| 2025-05-16 | 4.77 | 4.86 | 4.77 | 4.81 | +0.21% | 0.62 | 0.64% |
| 2025-05-15 | 4.86 | 4.87 | 4.79 | 4.80 | -1.22% | 0.70 | 0.73% |
| 2025-05-14 | 4.82 | 4.88 | 4.80 | 4.86 | +0.61% | 0.81 | 0.84% |
| 2025-05-13 | 4.87 | 4.89 | 4.80 | 4.83 | -0.81% | 0.82 | 0.85% |
| 2025-05-12 | 4.79 | 4.87 | 4.78 | 4.87 | +2.07% | 1.12 | 1.17% |
| 2025-05-09 | 4.74 | 4.81 | 4.70 | 4.77 | +0.84% | 1.35 | 1.43% |
| 2025-05-08 | 4.69 | 4.75 | 4.69 | 4.73 | +0.21% | 0.74 | 0.78% |
| 2025-05-07 | 4.74 | 4.77 | 4.69 | 4.72 | 0.00% | 0.97 | 1.03% |
| 2025-05-06 | 4.59 | 4.72 | 4.59 | 4.72 | +3.25% | 1.41 | 1.51% |