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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.28 | 6.41 | 6.16 | 6.40 | +4.58% | 3.52 | 2.83% |
| 2026-03-23 | 6.35 | 6.42 | 6.09 | 6.12 | -5.99% | 3.82 | 3.09% |
| 2026-03-20 | 6.77 | 6.80 | 6.50 | 6.51 | -2.84% | 3.06 | 2.33% |
| 2026-03-19 | 6.95 | 6.95 | 6.66 | 6.70 | -5.63% | 3.86 | 2.88% |
| 2026-03-18 | 7.12 | 7.16 | 6.99 | 7.10 | -0.42% | 2.71 | 1.94% |
| 2026-03-17 | 7.33 | 7.38 | 7.11 | 7.13 | -2.46% | 3.20 | 2.23% |
| 2026-03-16 | 7.40 | 7.49 | 7.13 | 7.31 | -2.27% | 4.60 | 3.20% |
| 2026-03-13 | 7.66 | 7.83 | 7.45 | 7.48 | -3.23% | 4.96 | 3.29% |
| 2026-03-12 | 7.75 | 7.82 | 7.61 | 7.73 | -0.51% | 4.13 | 2.70% |
| 2026-03-11 | 7.87 | 7.92 | 7.73 | 7.77 | -0.89% | 3.65 | 2.37% |
| 2026-03-10 | 7.95 | 8.01 | 7.82 | 7.84 | -0.51% | 4.13 | 2.64% |
| 2026-03-09 | 7.83 | 7.93 | 7.61 | 7.88 | -1.00% | 5.03 | 3.28% |
| 2026-03-06 | 7.96 | 8.10 | 7.81 | 7.96 | -0.87% | 4.58 | 2.91% |
| 2026-03-05 | 8.32 | 8.37 | 7.96 | 8.03 | -1.47% | 6.37 | 3.98% |
| 2026-03-04 | 7.96 | 8.44 | 7.96 | 8.15 | -0.12% | 7.84 | 4.81% |
| 2026-03-03 | 8.68 | 8.69 | 8.12 | 8.16 | -7.38% | 12.73 | 7.69% |
| 2026-03-02 | 9.01 | 9.07 | 8.55 | 8.81 | -2.54% | 16.80 | 9.71% |
| 2026-02-27 | 8.50 | 9.10 | 8.41 | 9.04 | +5.73% | 18.94 | 10.76% |
| 2026-02-26 | 8.72 | 9.15 | 8.53 | 8.55 | +0.71% | 25.24 | 14.48% |
| 2026-02-25 | 7.80 | 8.49 | 7.80 | 8.49 | +9.97% | 6.43 | 3.92% |