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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.62 | 13.68 | 13.50 | 13.63 | -0.87% | 0.65 | 1.30% |
| 2025-10-21 | 13.50 | 13.95 | 13.36 | 13.75 | +2.08% | 1.15 | 2.29% |
| 2025-10-20 | 13.50 | 13.52 | 13.32 | 13.47 | +0.90% | 0.60 | 1.22% |
| 2025-10-17 | 13.78 | 13.79 | 13.27 | 13.35 | -3.82% | 1.27 | 2.56% |
| 2025-10-16 | 13.42 | 14.33 | 13.41 | 13.88 | +3.50% | 2.46 | 4.82% |
| 2025-10-15 | 13.40 | 13.52 | 13.30 | 13.41 | -0.15% | 0.71 | 1.44% |
| 2025-10-14 | 13.97 | 13.97 | 13.32 | 13.43 | -3.10% | 1.30 | 2.62% |
| 2025-10-13 | 13.24 | 13.97 | 13.12 | 13.86 | +1.46% | 1.40 | 2.78% |
| 2025-10-10 | 13.44 | 13.79 | 13.42 | 13.66 | +0.96% | 1.01 | 2.01% |
| 2025-10-09 | 13.70 | 13.74 | 13.51 | 13.53 | -0.88% | 1.05 | 2.11% |
| 2025-09-30 | 13.43 | 13.73 | 13.37 | 13.65 | +1.79% | 0.93 | 1.87% |
| 2025-09-29 | 13.21 | 13.48 | 13.21 | 13.41 | +0.60% | 0.65 | 1.33% |
| 2025-09-26 | 13.59 | 13.59 | 13.33 | 13.33 | -1.91% | 0.92 | 1.88% |
| 2025-09-25 | 13.80 | 13.86 | 13.56 | 13.59 | -1.88% | 1.01 | 2.01% |
| 2025-09-24 | 13.37 | 13.87 | 13.30 | 13.85 | +3.20% | 1.55 | 3.08% |
| 2025-09-23 | 13.83 | 13.85 | 13.11 | 13.42 | -3.17% | 1.69 | 3.46% |
| 2025-09-22 | 14.08 | 14.20 | 13.75 | 13.86 | -1.49% | 1.26 | 2.48% |
| 2025-09-19 | 14.29 | 14.40 | 14.03 | 14.07 | -1.54% | 1.10 | 2.11% |
| 2025-09-18 | 14.67 | 14.73 | 14.22 | 14.29 | -2.32% | 1.77 | 3.33% |
| 2025-09-17 | 14.66 | 14.84 | 14.61 | 14.63 | -0.27% | 1.06 | 1.97% |