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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.65 | 6.73 | 6.56 | 6.72 | +0.45% | 3.57 | 2.72% |
| 2025-09-16 | 6.90 | 6.94 | 6.52 | 6.69 | -2.62% | 6.15 | 4.67% |
| 2025-09-15 | 7.01 | 7.01 | 6.86 | 6.87 | -1.72% | 5.39 | 3.95% |
| 2025-09-12 | 6.76 | 7.06 | 6.73 | 6.99 | +3.40% | 8.01 | 5.84% |
| 2025-09-11 | 6.63 | 6.78 | 6.56 | 6.76 | +1.65% | 4.05 | 3.06% |
| 2025-09-10 | 6.66 | 6.75 | 6.57 | 6.65 | -0.89% | 3.25 | 2.47% |
| 2025-09-09 | 6.70 | 6.86 | 6.62 | 6.71 | -0.59% | 4.98 | 3.73% |
| 2025-09-08 | 6.74 | 6.82 | 6.67 | 6.75 | +1.35% | 4.83 | 3.63% |
| 2025-09-05 | 6.50 | 6.68 | 6.47 | 6.66 | +2.46% | 4.72 | 3.63% |
| 2025-09-04 | 6.60 | 6.75 | 6.38 | 6.50 | -1.96% | 6.10 | 4.70% |
| 2025-09-03 | 6.97 | 6.98 | 6.58 | 6.63 | -3.21% | 6.53 | 4.90% |
| 2025-09-02 | 7.12 | 7.17 | 6.79 | 6.85 | -4.73% | 9.36 | 6.85% |
| 2025-09-01 | 7.00 | 7.27 | 6.83 | 7.19 | +3.60% | 11.22 | 8.01% |
| 2025-08-29 | 6.82 | 7.11 | 6.77 | 6.94 | +1.91% | 11.18 | 8.11% |
| 2025-08-28 | 6.64 | 6.92 | 6.56 | 6.81 | +2.25% | 8.70 | 6.52% |
| 2025-08-27 | 6.72 | 6.92 | 6.65 | 6.66 | -1.62% | 9.74 | 7.29% |
| 2025-08-26 | 6.76 | 7.04 | 6.70 | 6.77 | +3.52% | 13.86 | 10.22% |
| 2025-08-25 | 6.36 | 6.67 | 6.35 | 6.54 | +4.31% | 9.50 | 7.38% |
| 2025-08-22 | 6.19 | 6.40 | 6.19 | 6.27 | +0.80% | 5.30 | 4.25% |
| 2025-08-21 | 6.30 | 6.43 | 6.18 | 6.22 | -1.89% | 5.16 | 4.15% |