七彩化学 sz.300758
14.75
+1.72%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.90 | 14.97 | 13.70 | 14.75 | +1.72% | 5.28 | 10.18% |
| 2026-05-21 | 14.61 | 15.64 | 14.45 | 14.50 | +4.09% | 7.11 | 13.15% |
| 2026-05-20 | 14.30 | 14.30 | 13.85 | 13.93 | -2.99% | 2.39 | 4.75% |
| 2026-05-19 | 14.10 | 14.66 | 13.83 | 14.36 | +1.84% | 2.75 | 5.34% |
| 2026-05-18 | 14.57 | 14.71 | 14.10 | 14.10 | -3.16% | 3.74 | 7.27% |
| 2026-05-15 | 14.38 | 14.80 | 14.32 | 14.56 | +0.76% | 4.75 | 9.06% |
| 2026-05-14 | 13.96 | 14.65 | 13.85 | 14.45 | +3.21% | 4.75 | 9.18% |
| 2026-05-13 | 13.87 | 14.06 | 13.75 | 14.00 | +0.43% | 1.33 | 2.64% |
| 2026-05-12 | 14.23 | 14.23 | 13.74 | 13.94 | -2.52% | 1.74 | 3.48% |
| 2026-05-11 | 14.20 | 14.39 | 14.06 | 14.30 | +1.20% | 2.01 | 3.93% |
| 2026-05-08 | 14.00 | 14.27 | 13.80 | 14.13 | -0.07% | 1.61 | 3.17% |
| 2026-05-07 | 14.08 | 14.18 | 13.75 | 14.14 | +1.36% | 2.13 | 4.23% |
| 2026-05-06 | 13.48 | 14.14 | 13.41 | 13.95 | +4.73% | 2.93 | 5.88% |
| 2026-04-30 | 13.66 | 13.81 | 13.23 | 13.32 | -2.70% | 2.36 | 4.89% |
| 2026-04-29 | 13.66 | 13.84 | 13.61 | 13.69 | -0.87% | 2.61 | 5.29% |
| 2026-04-28 | 13.79 | 14.04 | 13.48 | 13.81 | -4.96% | 4.81 | 9.73% |
| 2026-04-27 | 15.23 | 15.27 | 14.43 | 14.53 | -2.94% | 4.78 | 8.99% |
| 2026-04-24 | 14.95 | 15.21 | 14.64 | 14.97 | -1.90% | 3.45 | 6.44% |
| 2026-04-23 | 15.22 | 15.51 | 14.99 | 15.26 | -2.18% | 5.42 | 9.89% |
| 2026-04-22 | 15.12 | 16.28 | 15.01 | 15.60 | +1.69% | 8.75 | 15.60% |