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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.00 | 17.13 | 16.52 | 16.53 | -3.22% | 2.87 | 4.66% |
| 2026-02-12 | 17.11 | 17.46 | 16.98 | 17.08 | -1.10% | 3.27 | 5.20% |
| 2026-02-11 | 17.70 | 17.95 | 17.27 | 17.27 | -1.76% | 3.68 | 5.72% |
| 2026-02-10 | 18.23 | 18.25 | 17.57 | 17.58 | -2.77% | 4.12 | 6.32% |
| 2026-02-09 | 17.39 | 18.35 | 17.39 | 18.08 | +4.99% | 6.82 | 10.34% |
| 2026-02-06 | 16.58 | 17.85 | 16.41 | 17.22 | +3.11% | 6.54 | 10.32% |
| 2026-02-05 | 17.62 | 17.66 | 16.54 | 16.70 | -6.65% | 6.96 | 11.24% |
| 2026-02-04 | 18.41 | 18.75 | 17.60 | 17.89 | -4.33% | 8.29 | 12.53% |
| 2026-02-03 | 17.91 | 19.10 | 17.84 | 18.70 | +6.49% | 9.87 | 14.47% |
| 2026-02-02 | 17.60 | 18.52 | 17.21 | 17.56 | -3.25% | 6.42 | 9.83% |
| 2026-01-30 | 19.70 | 19.77 | 17.60 | 18.15 | -10.28% | 12.02 | 17.55% |
| 2026-01-29 | 18.78 | 21.00 | 18.56 | 20.23 | +0.55% | 16.33 | 22.63% |
| 2026-01-28 | 19.20 | 21.36 | 18.92 | 20.12 | +1.51% | 17.52 | 23.42% |
| 2026-01-27 | 18.40 | 20.31 | 18.27 | 19.82 | +3.23% | 13.31 | 18.75% |
| 2026-01-26 | 20.61 | 21.60 | 19.16 | 19.20 | -2.29% | 16.52 | 22.49% |
| 2026-01-23 | 18.77 | 20.45 | 18.33 | 19.65 | +9.41% | 19.22 | 26.72% |
| 2026-01-22 | 17.40 | 19.33 | 16.72 | 17.96 | +0.22% | 15.78 | 24.18% |
| 2026-01-21 | 17.80 | 18.36 | 17.17 | 17.92 | -3.14% | 12.13 | 18.84% |
| 2026-01-20 | 16.73 | 19.70 | 16.73 | 18.50 | +10.71% | 18.25 | 26.88% |
| 2026-01-19 | 16.31 | 17.65 | 15.99 | 16.71 | -2.68% | 10.10 | 16.37% |