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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.97 | 7.25 | 6.95 | 7.21 | +2.71% | 3.73 | 2.63% |
| 2026-04-21 | 7.05 | 7.06 | 6.94 | 7.02 | -0.71% | 1.97 | 1.42% |
| 2026-04-20 | 7.02 | 7.13 | 7.01 | 7.07 | +1.73% | 3.20 | 2.29% |
| 2026-04-17 | 6.83 | 7.01 | 6.80 | 6.95 | +1.31% | 2.81 | 2.04% |
| 2026-04-16 | 6.72 | 6.86 | 6.72 | 6.86 | +2.39% | 2.51 | 1.87% |
| 2026-04-15 | 6.88 | 6.90 | 6.68 | 6.70 | -1.47% | 2.39 | 1.78% |
| 2026-04-14 | 6.97 | 6.98 | 6.73 | 6.80 | +1.04% | 2.32 | 1.72% |
| 2026-04-13 | 6.70 | 6.76 | 6.65 | 6.73 | +0.30% | 1.63 | 1.23% |
| 2026-04-10 | 6.80 | 6.83 | 6.70 | 6.71 | -0.30% | 2.09 | 1.56% |
| 2026-04-09 | 6.75 | 6.82 | 6.72 | 6.73 | -1.90% | 2.03 | 1.52% |
| 2026-04-08 | 6.70 | 6.87 | 6.69 | 6.86 | +5.21% | 3.43 | 2.56% |
| 2026-04-07 | 6.38 | 6.54 | 6.36 | 6.52 | +2.35% | 1.40 | 1.10% |
| 2026-04-03 | 6.50 | 6.53 | 6.37 | 6.37 | -2.00% | 1.35 | 1.06% |
| 2026-04-02 | 6.63 | 6.63 | 6.44 | 6.50 | -2.26% | 2.07 | 1.61% |
| 2026-04-01 | 6.75 | 6.80 | 6.58 | 6.65 | +1.53% | 2.24 | 1.70% |
| 2026-03-31 | 6.68 | 6.72 | 6.54 | 6.55 | -2.24% | 2.77 | 2.11% |
| 2026-03-30 | 6.57 | 6.73 | 6.52 | 6.70 | +2.13% | 3.14 | 2.40% |
| 2026-03-27 | 6.32 | 6.62 | 6.32 | 6.56 | +2.18% | 2.57 | 2.00% |
| 2026-03-26 | 6.47 | 6.56 | 6.40 | 6.42 | -1.23% | 2.41 | 1.88% |
| 2026-03-25 | 6.56 | 6.62 | 6.46 | 6.50 | +1.56% | 3.57 | 2.77% |