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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.05 | 19.80 | 16.51 | 17.17 | -15.08% | 17.70 | 27.05% |
| 2026-01-15 | 20.22 | 20.22 | 19.60 | 20.22 | +20.00% | 9.21 | 12.46% |
| 2026-01-14 | 13.78 | 16.85 | 13.72 | 16.85 | +20.01% | 8.32 | 14.31% |
| 2026-01-13 | 13.47 | 14.50 | 13.45 | 14.04 | +4.39% | 4.89 | 9.49% |
| 2026-01-12 | 13.35 | 13.45 | 13.23 | 13.45 | +0.22% | 1.56 | 3.19% |
| 2026-01-09 | 13.14 | 13.56 | 13.07 | 13.42 | +1.82% | 1.82 | 3.72% |
| 2026-01-08 | 13.14 | 13.32 | 13.11 | 13.18 | -0.30% | 1.29 | 2.68% |
| 2026-01-07 | 13.00 | 13.50 | 13.00 | 13.22 | +2.24% | 2.21 | 4.54% |
| 2026-01-06 | 12.85 | 13.03 | 12.79 | 12.93 | +0.54% | 0.82 | 1.74% |
| 2026-01-05 | 12.70 | 12.87 | 12.70 | 12.86 | +1.34% | 0.48 | 1.03% |
| 2025-12-31 | 12.70 | 12.74 | 12.60 | 12.69 | +0.08% | 0.46 | 0.99% |
| 2025-12-30 | 12.81 | 12.85 | 12.66 | 12.68 | -1.40% | 0.52 | 1.12% |
| 2025-12-29 | 12.86 | 12.95 | 12.76 | 12.86 | -0.16% | 0.45 | 0.95% |
| 2025-12-26 | 13.00 | 13.10 | 12.84 | 12.88 | -0.92% | 0.76 | 1.59% |
| 2025-12-25 | 13.14 | 13.14 | 12.90 | 13.00 | -1.22% | 0.87 | 1.82% |
| 2025-12-24 | 13.07 | 13.26 | 12.95 | 13.16 | -0.30% | 1.24 | 2.59% |
| 2025-12-23 | 12.65 | 13.37 | 12.61 | 13.20 | +3.94% | 2.48 | 5.17% |
| 2025-12-22 | 12.49 | 12.79 | 12.49 | 12.70 | +1.68% | 0.78 | 1.69% |
| 2025-12-19 | 12.48 | 12.57 | 12.31 | 12.49 | -0.48% | 0.92 | 2.01% |
| 2025-12-18 | 12.37 | 13.13 | 12.31 | 12.55 | +2.03% | 1.80 | 3.84% |