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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.32 | 13.69 | 12.89 | 12.97 | -5.54% | 1.76 | 3.70% |
| 2026-03-20 | 14.31 | 14.44 | 13.73 | 13.73 | -3.92% | 1.64 | 3.25% |
| 2026-03-19 | 14.65 | 14.76 | 14.18 | 14.29 | -3.45% | 1.53 | 2.96% |
| 2026-03-18 | 14.65 | 14.82 | 14.49 | 14.80 | +1.23% | 1.32 | 2.46% |
| 2026-03-17 | 15.02 | 15.32 | 14.62 | 14.62 | -2.99% | 1.88 | 3.45% |
| 2026-03-16 | 15.17 | 15.49 | 14.75 | 15.07 | -0.53% | 2.42 | 4.39% |
| 2026-03-13 | 15.21 | 16.06 | 15.15 | 15.15 | -0.66% | 3.50 | 6.14% |
| 2026-03-12 | 15.84 | 15.88 | 15.19 | 15.25 | -2.74% | 2.31 | 4.09% |
| 2026-03-11 | 15.76 | 15.95 | 15.50 | 15.68 | -0.25% | 2.59 | 4.50% |
| 2026-03-10 | 15.57 | 15.84 | 15.53 | 15.72 | +1.48% | 2.05 | 3.57% |
| 2026-03-09 | 15.37 | 15.83 | 15.14 | 15.49 | -1.59% | 2.21 | 3.92% |
| 2026-03-06 | 15.32 | 15.88 | 15.24 | 15.74 | +2.34% | 2.30 | 4.01% |
| 2026-03-05 | 15.65 | 15.78 | 15.30 | 15.38 | +0.26% | 2.10 | 3.70% |
| 2026-03-04 | 15.10 | 15.68 | 15.03 | 15.34 | -0.07% | 2.14 | 3.78% |
| 2026-03-03 | 16.50 | 16.53 | 15.29 | 15.35 | -6.69% | 3.82 | 6.64% |
| 2026-03-02 | 17.00 | 17.18 | 16.27 | 16.45 | -5.19% | 4.18 | 6.90% |
| 2026-02-27 | 17.03 | 17.45 | 16.96 | 17.35 | +0.58% | 3.39 | 5.37% |
| 2026-02-26 | 17.55 | 17.99 | 17.17 | 17.25 | -1.32% | 4.79 | 7.50% |
| 2026-02-25 | 17.07 | 17.84 | 16.83 | 17.48 | +2.88% | 5.51 | 8.62% |
| 2026-02-24 | 16.79 | 17.24 | 16.54 | 16.99 | +2.78% | 2.95 | 4.75% |