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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.40 | 15.40 | 15.11 | 15.18 | -1.30% | 2.36 | 4.38% |
| 2025-08-18 | 15.40 | 15.46 | 15.20 | 15.38 | +0.20% | 2.43 | 4.47% |
| 2025-08-15 | 15.00 | 15.37 | 14.99 | 15.35 | +2.33% | 1.95 | 3.62% |
| 2025-08-14 | 15.51 | 15.61 | 15.00 | 15.00 | -3.78% | 2.88 | 5.34% |
| 2025-08-13 | 15.50 | 15.85 | 15.45 | 15.59 | +0.65% | 3.38 | 6.12% |
| 2025-08-12 | 15.55 | 15.63 | 15.26 | 15.49 | -0.90% | 2.31 | 4.22% |
| 2025-08-11 | 15.06 | 15.69 | 14.96 | 15.63 | +4.20% | 3.79 | 6.94% |
| 2025-08-08 | 15.27 | 15.40 | 14.96 | 15.00 | -1.83% | 1.96 | 3.68% |
| 2025-08-07 | 15.50 | 15.70 | 15.25 | 15.28 | -1.61% | 3.24 | 5.95% |
| 2025-08-06 | 14.69 | 15.95 | 14.63 | 15.53 | +5.07% | 6.03 | 11.14% |
| 2025-08-05 | 14.75 | 15.10 | 14.67 | 14.78 | +0.27% | 2.19 | 4.17% |
| 2025-08-04 | 14.34 | 14.80 | 14.27 | 14.74 | +2.01% | 1.75 | 3.39% |
| 2025-08-01 | 14.39 | 14.57 | 14.37 | 14.45 | +0.84% | 0.84 | 1.65% |
| 2025-07-31 | 14.51 | 14.56 | 14.30 | 14.33 | -2.05% | 1.75 | 3.43% |
| 2025-07-30 | 14.67 | 14.92 | 14.56 | 14.63 | -0.41% | 1.65 | 3.17% |
| 2025-07-29 | 14.81 | 14.85 | 14.50 | 14.69 | -0.34% | 1.69 | 3.26% |
| 2025-07-28 | 14.80 | 14.87 | 14.67 | 14.74 | -0.27% | 1.32 | 2.53% |
| 2025-07-25 | 14.70 | 14.86 | 14.67 | 14.78 | +0.27% | 1.26 | 2.42% |
| 2025-07-24 | 14.67 | 14.79 | 14.65 | 14.74 | +0.14% | 1.61 | 3.09% |
| 2025-07-23 | 14.81 | 14.93 | 14.66 | 14.72 | -0.94% | 1.28 | 2.45% |