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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.83 | 6.88 | 6.62 | 6.86 | +0.15% | 3.28 | 2.46% |
| 2025-10-22 | 6.79 | 6.90 | 6.69 | 6.85 | -1.44% | 4.04 | 3.01% |
| 2025-10-21 | 6.95 | 7.02 | 6.90 | 6.95 | +1.16% | 4.32 | 3.14% |
| 2025-10-20 | 6.93 | 6.96 | 6.82 | 6.87 | -0.43% | 3.94 | 2.89% |
| 2025-10-17 | 7.11 | 7.25 | 6.88 | 6.90 | -2.54% | 5.30 | 3.81% |
| 2025-10-16 | 7.23 | 7.27 | 7.02 | 7.08 | -1.94% | 5.62 | 3.99% |
| 2025-10-15 | 7.32 | 7.43 | 7.11 | 7.22 | -0.28% | 9.14 | 6.37% |
| 2025-10-14 | 7.79 | 7.88 | 7.21 | 7.24 | -4.99% | 17.51 | 11.75% |
| 2025-10-13 | 6.92 | 7.76 | 6.92 | 7.62 | +8.09% | 17.87 | 12.34% |
| 2025-10-10 | 7.08 | 7.20 | 7.02 | 7.05 | -1.67% | 8.69 | 6.19% |
| 2025-10-09 | 6.99 | 7.20 | 6.87 | 7.17 | +5.75% | 11.18 | 8.03% |
| 2025-09-30 | 6.43 | 6.83 | 6.42 | 6.78 | +5.44% | 8.44 | 6.36% |
| 2025-09-29 | 6.33 | 6.44 | 6.27 | 6.43 | +2.72% | 3.57 | 2.84% |
| 2025-09-26 | 6.23 | 6.42 | 6.21 | 6.26 | -0.32% | 2.97 | 2.38% |
| 2025-09-25 | 6.37 | 6.46 | 6.26 | 6.28 | +0.32% | 3.28 | 2.62% |
| 2025-09-24 | 6.13 | 6.27 | 6.11 | 6.26 | +1.29% | 2.27 | 1.85% |
| 2025-09-23 | 6.33 | 6.40 | 6.07 | 6.18 | -2.83% | 3.53 | 2.89% |
| 2025-09-22 | 6.47 | 6.49 | 6.28 | 6.36 | -0.93% | 2.43 | 1.94% |
| 2025-09-19 | 6.39 | 6.48 | 6.35 | 6.42 | +0.16% | 2.69 | 2.12% |
| 2025-09-18 | 6.65 | 6.66 | 6.37 | 6.41 | -4.61% | 5.85 | 4.56% |