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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.08 | 7.23 | 6.91 | 7.14 | +0.85% | 5.65 | 4.02% |
| 2026-01-16 | 7.07 | 7.31 | 7.05 | 7.08 | -0.56% | 7.09 | 5.00% |
| 2026-01-15 | 6.95 | 7.28 | 6.90 | 7.12 | +2.74% | 8.92 | 6.34% |
| 2026-01-14 | 6.98 | 7.13 | 6.86 | 6.93 | -0.57% | 6.38 | 4.61% |
| 2026-01-13 | 6.99 | 7.12 | 6.93 | 6.97 | -0.71% | 5.46 | 3.95% |
| 2026-01-12 | 7.12 | 7.16 | 6.93 | 7.02 | -0.14% | 5.55 | 4.01% |
| 2026-01-09 | 6.80 | 7.04 | 6.79 | 7.03 | +2.78% | 5.91 | 4.28% |
| 2026-01-08 | 6.82 | 7.07 | 6.78 | 6.84 | -0.87% | 4.96 | 3.64% |
| 2026-01-07 | 6.92 | 7.04 | 6.84 | 6.90 | +0.15% | 6.12 | 4.48% |
| 2026-01-06 | 6.70 | 6.97 | 6.69 | 6.89 | +3.61% | 6.22 | 4.59% |
| 2026-01-05 | 6.70 | 6.73 | 6.58 | 6.65 | +0.15% | 3.90 | 2.97% |
| 2025-12-31 | 6.49 | 6.74 | 6.49 | 6.64 | +2.31% | 5.49 | 4.19% |
| 2025-12-30 | 6.40 | 6.55 | 6.33 | 6.49 | -0.61% | 3.35 | 2.63% |
| 2025-12-29 | 6.60 | 6.64 | 6.47 | 6.53 | +0.46% | 4.55 | 3.51% |
| 2025-12-26 | 6.32 | 6.53 | 6.32 | 6.50 | +3.50% | 4.34 | 3.41% |
| 2025-12-25 | 6.32 | 6.33 | 6.23 | 6.28 | -0.63% | 1.73 | 1.40% |
| 2025-12-24 | 6.34 | 6.38 | 6.29 | 6.32 | +0.16% | 2.68 | 2.15% |
| 2025-12-23 | 6.29 | 6.41 | 6.23 | 6.31 | +1.28% | 3.63 | 2.90% |
| 2025-12-22 | 6.21 | 6.28 | 6.17 | 6.23 | +1.14% | 2.09 | 1.69% |
| 2025-12-19 | 6.04 | 6.18 | 6.03 | 6.16 | +1.82% | 2.16 | 1.79% |