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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.25 | 6.38 | 6.23 | 6.26 | +0.32% | 2.56 | 2.05% |
| 2025-11-19 | 6.21 | 6.30 | 6.16 | 6.24 | +0.32% | 2.15 | 1.75% |
| 2025-11-18 | 6.43 | 6.44 | 6.16 | 6.22 | -3.72% | 3.71 | 3.00% |
| 2025-11-17 | 6.55 | 6.56 | 6.44 | 6.46 | -1.67% | 2.66 | 2.08% |
| 2025-11-14 | 6.63 | 6.68 | 6.57 | 6.57 | -1.94% | 3.09 | 2.37% |
| 2025-11-13 | 6.53 | 6.75 | 6.53 | 6.70 | +2.76% | 5.06 | 3.84% |
| 2025-11-12 | 6.51 | 6.59 | 6.41 | 6.52 | -0.15% | 3.00 | 2.34% |
| 2025-11-11 | 6.57 | 6.64 | 6.47 | 6.53 | +0.15% | 3.09 | 2.39% |
| 2025-11-10 | 6.50 | 6.58 | 6.49 | 6.52 | +0.93% | 3.06 | 2.37% |
| 2025-11-07 | 6.48 | 6.50 | 6.43 | 6.46 | -0.92% | 2.19 | 1.71% |
| 2025-11-06 | 6.39 | 6.55 | 6.37 | 6.52 | +1.88% | 3.02 | 2.36% |
| 2025-11-05 | 6.30 | 6.43 | 6.28 | 6.40 | 0.00% | 2.24 | 1.78% |
| 2025-11-04 | 6.47 | 6.53 | 6.35 | 6.40 | -1.54% | 2.69 | 2.11% |
| 2025-11-03 | 6.70 | 6.72 | 6.37 | 6.50 | -2.55% | 4.90 | 3.83% |
| 2025-10-31 | 6.80 | 6.84 | 6.66 | 6.67 | -1.91% | 3.94 | 2.96% |
| 2025-10-30 | 6.84 | 6.92 | 6.73 | 6.80 | -1.31% | 4.94 | 3.66% |
| 2025-10-29 | 6.70 | 6.89 | 6.67 | 6.89 | 0.00% | 5.70 | 4.26% |
| 2025-10-28 | 6.93 | 6.98 | 6.81 | 6.89 | -1.71% | 3.79 | 2.78% |
| 2025-10-27 | 6.97 | 7.10 | 6.94 | 7.01 | +1.15% | 4.75 | 3.42% |
| 2025-10-24 | 6.90 | 7.03 | 6.85 | 6.93 | +1.02% | 3.19 | 2.33% |