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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.00 | 15.78 | 13.94 | 15.34 | +9.73% | 7.98 | 14.97% |
| 2026-04-20 | 13.90 | 14.06 | 13.79 | 13.98 | +0.29% | 1.23 | 2.45% |
| 2026-04-17 | 13.96 | 14.06 | 13.78 | 13.94 | +0.22% | 1.11 | 2.22% |
| 2026-04-16 | 13.69 | 13.96 | 13.67 | 13.91 | +1.68% | 1.16 | 2.32% |
| 2026-04-15 | 13.95 | 13.96 | 13.66 | 13.68 | -2.01% | 1.13 | 2.27% |
| 2026-04-14 | 13.89 | 14.03 | 13.71 | 13.96 | +1.90% | 1.47 | 2.93% |
| 2026-04-13 | 13.80 | 13.81 | 13.53 | 13.70 | -0.94% | 0.99 | 2.01% |
| 2026-04-10 | 13.80 | 14.00 | 13.75 | 13.83 | +0.44% | 1.17 | 2.34% |
| 2026-04-09 | 14.00 | 14.02 | 13.70 | 13.77 | -2.34% | 1.51 | 3.04% |
| 2026-04-08 | 13.80 | 14.10 | 13.60 | 14.10 | +1.58% | 2.83 | 5.64% |
| 2026-04-07 | 13.11 | 13.92 | 13.11 | 13.88 | +6.20% | 1.87 | 3.78% |
| 2026-04-03 | 13.45 | 13.45 | 13.00 | 13.07 | -2.10% | 0.65 | 1.38% |
| 2026-04-02 | 13.60 | 13.75 | 13.21 | 13.35 | -2.41% | 0.88 | 1.82% |
| 2026-04-01 | 13.80 | 13.85 | 13.57 | 13.68 | +1.26% | 0.80 | 1.62% |
| 2026-03-31 | 13.73 | 13.92 | 13.48 | 13.51 | -1.96% | 1.05 | 2.14% |
| 2026-03-30 | 13.51 | 13.81 | 13.51 | 13.78 | +0.58% | 0.95 | 1.92% |
| 2026-03-27 | 13.15 | 13.79 | 13.14 | 13.70 | +2.62% | 1.25 | 2.54% |
| 2026-03-26 | 13.51 | 13.69 | 13.27 | 13.35 | -1.62% | 1.21 | 2.50% |
| 2026-03-25 | 13.39 | 13.61 | 13.30 | 13.57 | +1.88% | 1.10 | 2.27% |
| 2026-03-24 | 13.24 | 13.37 | 12.89 | 13.32 | +2.70% | 1.24 | 2.63% |