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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.95 | 6.15 | 5.92 | 6.05 | +1.17% | 1.99 | 1.66% |
| 2025-12-17 | 5.87 | 5.99 | 5.82 | 5.98 | +1.87% | 1.73 | 1.48% |
| 2025-12-16 | 6.01 | 6.02 | 5.85 | 5.87 | -2.81% | 1.49 | 1.28% |
| 2025-12-15 | 5.96 | 6.08 | 5.95 | 6.04 | +0.17% | 1.22 | 1.02% |
| 2025-12-12 | 6.04 | 6.09 | 6.03 | 6.03 | +0.67% | 1.47 | 1.23% |
| 2025-12-11 | 6.13 | 6.16 | 5.98 | 5.99 | -2.12% | 1.55 | 1.29% |
| 2025-12-10 | 6.10 | 6.15 | 6.05 | 6.12 | +0.33% | 1.33 | 1.10% |
| 2025-12-09 | 6.23 | 6.24 | 6.07 | 6.10 | -2.71% | 2.07 | 1.71% |
| 2025-12-08 | 6.25 | 6.28 | 6.22 | 6.27 | +0.48% | 1.93 | 1.56% |
| 2025-12-05 | 6.05 | 6.26 | 6.03 | 6.24 | +3.14% | 3.21 | 2.63% |
| 2025-12-04 | 6.14 | 6.17 | 6.04 | 6.05 | -0.66% | 1.75 | 1.45% |
| 2025-12-03 | 6.05 | 6.15 | 6.03 | 6.09 | +0.49% | 1.54 | 1.28% |
| 2025-12-02 | 6.12 | 6.14 | 6.03 | 6.06 | -1.14% | 1.38 | 1.15% |
| 2025-12-01 | 6.11 | 6.27 | 6.11 | 6.13 | +1.66% | 2.61 | 2.14% |
| 2025-11-28 | 5.92 | 6.04 | 5.90 | 6.03 | +1.69% | 1.53 | 1.29% |
| 2025-11-27 | 5.96 | 6.01 | 5.93 | 5.93 | +0.17% | 1.41 | 1.20% |
| 2025-11-26 | 6.00 | 6.02 | 5.91 | 5.92 | -1.33% | 1.31 | 1.11% |
| 2025-11-25 | 5.95 | 6.05 | 5.93 | 6.00 | +1.69% | 1.79 | 1.51% |
| 2025-11-24 | 5.90 | 5.96 | 5.82 | 5.90 | +1.37% | 1.91 | 1.64% |
| 2025-11-21 | 6.20 | 6.20 | 5.82 | 5.82 | -7.03% | 3.73 | 3.17% |