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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.99 | 15.05 | 14.80 | 14.86 | -1.13% | 1.60 | 3.04% |
| 2025-07-21 | 15.06 | 15.10 | 14.90 | 15.03 | -0.33% | 1.52 | 2.87% |
| 2025-07-18 | 15.22 | 15.22 | 15.00 | 15.08 | -0.40% | 1.64 | 3.07% |
| 2025-07-17 | 15.00 | 15.14 | 14.85 | 15.14 | +0.46% | 1.61 | 3.03% |
| 2025-07-16 | 15.12 | 15.33 | 15.05 | 15.07 | -0.66% | 2.10 | 3.92% |
| 2025-07-15 | 14.99 | 15.42 | 14.78 | 15.17 | +0.86% | 3.22 | 6.04% |
| 2025-07-14 | 15.00 | 15.14 | 14.80 | 15.04 | +0.20% | 2.04 | 3.85% |
| 2025-07-11 | 15.00 | 15.18 | 14.88 | 15.01 | -1.25% | 2.70 | 5.09% |
| 2025-07-10 | 14.75 | 15.28 | 14.75 | 15.20 | +3.75% | 5.03 | 9.41% |
| 2025-07-09 | 14.93 | 15.08 | 14.57 | 14.65 | -2.20% | 2.43 | 4.66% |
| 2025-07-08 | 14.72 | 15.28 | 14.56 | 14.98 | +1.35% | 3.68 | 6.94% |
| 2025-07-07 | 14.47 | 15.16 | 14.47 | 14.78 | +2.92% | 3.74 | 7.10% |
| 2025-07-04 | 14.60 | 14.66 | 14.33 | 14.36 | -2.05% | 1.67 | 3.28% |
| 2025-07-03 | 14.68 | 14.76 | 14.47 | 14.66 | -0.48% | 1.63 | 3.16% |
| 2025-07-02 | 14.95 | 15.03 | 14.66 | 14.73 | -2.06% | 2.23 | 4.26% |
| 2025-07-01 | 14.86 | 15.09 | 14.72 | 15.04 | +0.67% | 3.24 | 6.14% |
| 2025-06-30 | 14.52 | 14.96 | 14.47 | 14.94 | +3.53% | 3.04 | 5.82% |
| 2025-06-27 | 14.40 | 14.56 | 14.30 | 14.43 | -0.28% | 1.97 | 3.87% |
| 2025-06-26 | 14.66 | 15.04 | 14.42 | 14.47 | -3.21% | 3.50 | 6.75% |
| 2025-06-25 | 14.88 | 15.30 | 14.65 | 14.95 | -0.53% | 3.11 | 5.90% |