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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.58 | 7.78 | 7.56 | 7.72 | +4.89% | 6.73 | 4.42% |
| 2026-02-13 | 7.46 | 7.52 | 7.34 | 7.36 | -3.29% | 4.45 | 3.03% |
| 2026-02-12 | 7.50 | 7.76 | 7.48 | 7.61 | +1.20% | 5.60 | 3.71% |
| 2026-02-11 | 7.31 | 7.63 | 7.29 | 7.52 | +2.59% | 5.89 | 3.96% |
| 2026-02-10 | 7.42 | 7.43 | 7.31 | 7.33 | -0.95% | 3.28 | 2.26% |
| 2026-02-09 | 7.47 | 7.55 | 7.35 | 7.40 | +1.23% | 3.97 | 2.71% |
| 2026-02-06 | 7.11 | 7.45 | 7.04 | 7.31 | -0.54% | 5.30 | 3.67% |
| 2026-02-05 | 7.52 | 7.59 | 7.22 | 7.35 | -3.80% | 5.50 | 3.77% |
| 2026-02-04 | 7.70 | 7.79 | 7.46 | 7.64 | +1.60% | 7.08 | 4.73% |
| 2026-02-03 | 7.36 | 7.55 | 7.26 | 7.52 | +5.17% | 9.74 | 6.68% |
| 2026-02-02 | 7.33 | 7.50 | 7.14 | 7.15 | -9.72% | 15.46 | 10.69% |
| 2026-01-30 | 8.43 | 8.45 | 7.92 | 7.92 | -10.00% | 13.75 | 8.67% |
| 2026-01-29 | 9.30 | 9.53 | 8.50 | 8.80 | -2.22% | 32.61 | 18.24% |
| 2026-01-28 | 8.34 | 9.00 | 8.24 | 9.00 | +10.02% | 22.26 | 12.94% |
| 2026-01-27 | 8.53 | 8.55 | 7.97 | 8.18 | -6.51% | 19.09 | 11.69% |
| 2026-01-26 | 8.28 | 8.90 | 8.23 | 8.75 | +8.16% | 22.85 | 13.50% |
| 2026-01-23 | 7.84 | 8.24 | 7.67 | 8.09 | +4.93% | 14.66 | 9.33% |
| 2026-01-22 | 7.35 | 7.99 | 7.26 | 7.71 | +4.05% | 11.85 | 7.84% |
| 2026-01-21 | 7.22 | 7.44 | 7.19 | 7.41 | +2.07% | 8.89 | 6.13% |
| 2026-01-20 | 7.15 | 7.29 | 6.91 | 7.26 | +1.68% | 6.91 | 4.91% |