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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.67 | 14.00 | 13.57 | 13.75 | +1.10% | 0.92 | 1.83% |
| 2025-11-18 | 13.88 | 13.94 | 13.56 | 13.60 | -2.58% | 0.84 | 1.68% |
| 2025-11-17 | 13.94 | 14.07 | 13.75 | 13.96 | +0.14% | 0.73 | 1.43% |
| 2025-11-14 | 14.02 | 14.15 | 13.93 | 13.94 | -1.48% | 0.90 | 1.76% |
| 2025-11-13 | 14.06 | 14.29 | 14.05 | 14.15 | +0.21% | 0.97 | 1.86% |
| 2025-11-12 | 14.30 | 14.32 | 14.05 | 14.12 | -2.28% | 1.14 | 2.21% |
| 2025-11-11 | 14.00 | 14.46 | 13.78 | 14.45 | +1.62% | 1.81 | 3.51% |
| 2025-11-10 | 14.23 | 14.39 | 14.15 | 14.22 | -0.42% | 0.86 | 1.65% |
| 2025-11-07 | 14.02 | 14.35 | 13.97 | 14.28 | +0.92% | 1.20 | 2.31% |
| 2025-11-06 | 14.10 | 14.28 | 13.98 | 14.15 | +0.50% | 0.84 | 1.62% |
| 2025-11-05 | 13.83 | 14.14 | 13.80 | 14.08 | -0.07% | 0.80 | 1.57% |
| 2025-11-04 | 14.47 | 14.55 | 13.96 | 14.09 | -1.54% | 1.27 | 2.44% |
| 2025-11-03 | 14.21 | 14.79 | 14.09 | 14.31 | +2.73% | 1.74 | 3.31% |
| 2025-10-31 | 13.81 | 13.95 | 13.77 | 13.93 | +1.24% | 0.68 | 1.34% |
| 2025-10-30 | 14.00 | 14.00 | 13.73 | 13.76 | -1.85% | 0.94 | 1.85% |
| 2025-10-29 | 14.01 | 14.24 | 13.95 | 14.02 | -0.50% | 1.41 | 2.75% |
| 2025-10-28 | 13.68 | 14.55 | 13.55 | 14.09 | +1.88% | 2.33 | 4.49% |
| 2025-10-27 | 13.99 | 14.14 | 13.80 | 13.83 | +0.44% | 1.17 | 2.30% |
| 2025-10-24 | 13.65 | 13.90 | 13.61 | 13.77 | +0.95% | 0.70 | 1.40% |
| 2025-10-23 | 13.59 | 13.66 | 13.41 | 13.64 | +0.07% | 0.53 | 1.07% |