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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.52 | 15.15 | 14.50 | 15.03 | +2.31% | 3.52 | 6.68% |
| 2025-06-23 | 14.38 | 14.88 | 13.96 | 14.69 | +4.11% | 3.65 | 7.10% |
| 2025-06-20 | 13.95 | 14.26 | 13.95 | 14.11 | +1.36% | 1.97 | 3.94% |
| 2025-06-19 | 14.33 | 14.44 | 13.83 | 13.92 | -2.86% | 2.75 | 5.50% |
| 2025-06-18 | 14.58 | 14.58 | 14.17 | 14.33 | -1.92% | 2.85 | 5.64% |
| 2025-06-17 | 15.53 | 15.77 | 14.55 | 14.61 | -6.23% | 4.50 | 8.46% |
| 2025-06-16 | 15.40 | 15.74 | 15.30 | 15.58 | +0.19% | 2.09 | 3.79% |
| 2025-06-13 | 16.40 | 16.43 | 15.53 | 15.55 | -5.93% | 4.06 | 7.25% |
| 2025-06-12 | 16.41 | 16.56 | 16.10 | 16.53 | -0.66% | 3.67 | 6.37% |
| 2025-06-11 | 16.00 | 17.20 | 15.83 | 16.64 | +3.48% | 6.63 | 11.30% |
| 2025-06-10 | 15.79 | 16.66 | 15.79 | 16.08 | +1.26% | 6.42 | 11.15% |
| 2025-06-09 | 15.41 | 15.96 | 15.31 | 15.88 | +3.05% | 3.24 | 5.83% |
| 2025-06-06 | 15.26 | 15.69 | 15.24 | 15.41 | +0.33% | 2.28 | 4.17% |
| 2025-06-05 | 15.40 | 15.49 | 15.02 | 15.36 | -0.32% | 2.28 | 4.21% |
| 2025-06-04 | 15.30 | 15.67 | 15.30 | 15.41 | +0.52% | 2.35 | 4.31% |
| 2025-06-03 | 15.18 | 15.57 | 15.18 | 15.33 | -0.84% | 2.03 | 3.72% |
| 2025-05-30 | 16.03 | 16.08 | 15.43 | 15.46 | -4.92% | 3.72 | 6.71% |
| 2025-05-29 | 15.80 | 16.43 | 15.00 | 16.26 | +1.37% | 5.49 | 9.84% |
| 2025-05-28 | 15.78 | 16.68 | 15.70 | 16.04 | +1.39% | 5.17 | 8.98% |
| 2025-05-27 | 15.82 | 16.08 | 15.57 | 15.82 | -1.43% | 3.69 | 6.60% |