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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.58 | 14.67 | 14.45 | 14.67 | +0.69% | 0.87 | 1.62% |
| 2025-09-15 | 14.72 | 14.79 | 14.54 | 14.57 | -0.95% | 0.97 | 1.82% |
| 2025-09-12 | 14.94 | 14.97 | 14.70 | 14.71 | -1.54% | 1.42 | 2.63% |
| 2025-09-11 | 14.70 | 14.95 | 14.61 | 14.94 | +1.15% | 1.34 | 2.47% |
| 2025-09-10 | 14.70 | 14.93 | 14.59 | 14.77 | -0.34% | 1.21 | 2.24% |
| 2025-09-09 | 14.87 | 15.26 | 14.75 | 14.82 | -1.13% | 1.70 | 3.10% |
| 2025-09-08 | 14.88 | 15.10 | 14.72 | 14.99 | +0.74% | 1.39 | 2.55% |
| 2025-09-05 | 14.55 | 14.89 | 14.52 | 14.88 | +2.06% | 1.35 | 2.49% |
| 2025-09-04 | 14.80 | 14.97 | 14.35 | 14.58 | -1.62% | 1.67 | 3.10% |
| 2025-09-03 | 15.00 | 15.25 | 14.58 | 14.82 | -1.46% | 2.29 | 4.18% |
| 2025-09-02 | 15.72 | 15.74 | 15.00 | 15.04 | -4.81% | 3.13 | 5.61% |
| 2025-09-01 | 15.88 | 15.93 | 15.62 | 15.80 | -0.82% | 3.05 | 5.30% |
| 2025-08-29 | 16.30 | 16.31 | 15.80 | 15.93 | -2.92% | 4.90 | 8.35% |
| 2025-08-28 | 15.72 | 16.41 | 15.63 | 16.41 | +5.06% | 8.35 | 14.20% |
| 2025-08-27 | 15.48 | 16.12 | 15.29 | 15.62 | +0.90% | 5.86 | 10.19% |
| 2025-08-26 | 15.29 | 15.61 | 14.91 | 15.48 | -0.06% | 3.37 | 6.00% |
| 2025-08-25 | 15.35 | 15.64 | 15.32 | 15.49 | +1.11% | 3.34 | 6.11% |
| 2025-08-22 | 15.39 | 15.46 | 15.24 | 15.32 | -0.13% | 1.98 | 3.65% |
| 2025-08-21 | 15.45 | 15.55 | 15.23 | 15.34 | -0.71% | 2.68 | 4.93% |
| 2025-08-20 | 15.14 | 15.57 | 15.01 | 15.45 | +1.78% | 3.97 | 7.33% |