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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.27 | 12.42 | 12.10 | 12.30 | +1.15% | 0.55 | 1.23% |
| 2025-12-16 | 12.26 | 12.38 | 12.10 | 12.16 | -1.14% | 0.46 | 1.04% |
| 2025-12-15 | 12.26 | 12.46 | 12.17 | 12.30 | -0.16% | 0.40 | 0.88% |
| 2025-12-12 | 12.37 | 12.46 | 12.26 | 12.32 | -0.16% | 0.44 | 0.97% |
| 2025-12-11 | 12.85 | 12.85 | 12.33 | 12.34 | -4.19% | 0.81 | 1.77% |
| 2025-12-10 | 12.70 | 12.98 | 12.31 | 12.88 | -0.62% | 1.30 | 2.80% |
| 2025-12-09 | 13.15 | 13.17 | 12.94 | 12.96 | -1.37% | 0.61 | 1.27% |
| 2025-12-08 | 13.19 | 13.27 | 13.11 | 13.14 | -0.15% | 0.67 | 1.38% |
| 2025-12-05 | 13.03 | 13.19 | 12.98 | 13.16 | +0.69% | 0.48 | 1.00% |
| 2025-12-04 | 13.44 | 13.46 | 13.01 | 13.07 | -3.19% | 0.88 | 1.82% |
| 2025-12-03 | 13.46 | 13.60 | 13.27 | 13.50 | -0.95% | 1.02 | 2.09% |
| 2025-12-02 | 13.41 | 13.99 | 13.34 | 13.63 | +1.11% | 1.86 | 3.69% |
| 2025-12-01 | 13.28 | 13.58 | 13.23 | 13.48 | +1.58% | 0.79 | 1.60% |
| 2025-11-28 | 13.21 | 13.31 | 13.15 | 13.27 | +0.38% | 0.52 | 1.07% |
| 2025-11-27 | 13.33 | 13.52 | 13.20 | 13.22 | -0.23% | 0.48 | 0.99% |
| 2025-11-26 | 13.50 | 13.50 | 13.24 | 13.25 | -1.92% | 0.59 | 1.21% |
| 2025-11-25 | 13.46 | 13.71 | 13.44 | 13.51 | +0.60% | 0.66 | 1.33% |
| 2025-11-24 | 13.33 | 13.53 | 13.22 | 13.43 | +1.36% | 0.61 | 1.24% |
| 2025-11-21 | 13.65 | 13.73 | 13.12 | 13.25 | -4.12% | 1.12 | 2.29% |
| 2025-11-20 | 13.76 | 14.10 | 13.73 | 13.82 | +0.51% | 1.10 | 2.15% |