中色股份(000758)股票行情
中色股份(000758)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 6.47 | 6.42 | -0.08 | -1.23% | 6.40 | 6.56 | 372144 | 24070.46 | 1.88% |
| 2026-03-25 | 6.56 | 6.50 | 0.10 | 1.56% | 6.46 | 6.62 | 547725 | 35749.71 | 2.77% |
| 2026-03-24 | 6.28 | 6.40 | 0.28 | 4.58% | 6.16 | 6.41 | 559619 | 35173.26 | 2.83% |
| 2026-03-23 | 6.35 | 6.12 | -0.39 | -5.99% | 6.09 | 6.42 | 611461 | 38198.80 | 3.09% |
| 2026-03-20 | 6.77 | 6.51 | -0.19 | -2.84% | 6.50 | 6.80 | 460811 | 30607.41 | 2.33% |
| 2026-03-19 | 6.95 | 6.70 | -0.40 | -5.63% | 6.66 | 6.95 | 568395 | 38567.96 | 2.88% |
| 2026-03-18 | 7.12 | 7.10 | -0.03 | -0.42% | 6.99 | 7.16 | 384129 | 27141.60 | 1.94% |
| 2026-03-17 | 7.33 | 7.13 | -0.18 | -2.46% | 7.11 | 7.38 | 441000 | 31963.80 | 2.23% |
| 2026-03-16 | 7.40 | 7.31 | -0.17 | -2.27% | 7.13 | 7.49 | 632008 | 46028.04 | 3.20% |
| 2026-03-13 | 7.66 | 7.48 | -0.25 | -3.23% | 7.45 | 7.83 | 650100 | 49613.94 | 3.29% |
| 2026-03-12 | 7.75 | 7.73 | -0.04 | -0.51% | 7.61 | 7.82 | 534248 | 41300.50 | 2.70% |
| 2026-03-11 | 7.87 | 7.77 | -0.07 | -0.89% | 7.73 | 7.92 | 467928 | 36487.68 | 2.37% |
| 2026-03-10 | 7.95 | 7.84 | -0.04 | -0.51% | 7.82 | 8.01 | 522546 | 41258.45 | 2.64% |
| 2026-03-09 | 7.83 | 7.88 | -0.08 | -1.01% | 7.61 | 7.93 | 647579 | 50330.06 | 3.28% |
| 2026-03-06 | 7.96 | 7.96 | -0.07 | -0.87% | 7.81 | 8.10 | 574260 | 45800.62 | 2.91% |
| 2026-03-05 | 8.32 | 8.03 | -0.12 | -1.47% | 7.96 | 8.37 | 785941 | 63747.03 | 3.98% |
| 2026-03-04 | 7.96 | 8.15 | -0.01 | -0.12% | 7.96 | 8.44 | 951505 | 78350.94 | 4.81% |
| 2026-03-03 | 8.68 | 8.16 | -0.65 | -7.38% | 8.12 | 8.69 | 1519271 | 127270.50 | 7.69% |
| 2026-03-02 | 9.01 | 8.81 | -0.23 | -2.54% | 8.55 | 9.07 | 1918037 | 167980.06 | 9.71% |
| 2026-02-27 | 8.50 | 9.04 | 0.49 | 5.73% | 8.41 | 9.10 | 2126251 | 189417.80 | 10.76% |
| 2026-02-26 | 8.72 | 8.55 | 0.06 | 0.71% | 8.53 | 9.15 | 2861106 | 252432.36 | 14.48% |
| 2026-02-25 | 7.80 | 8.49 | 0.77 | 9.97% | 7.80 | 8.49 | 773968 | 64281.88 | 3.92% |
| 2026-02-24 | 7.58 | 7.72 | 0.36 | 4.89% | 7.56 | 7.78 | 872731 | 67305.29 | 4.42% |
| 2026-02-13 | 7.46 | 7.36 | -0.25 | -3.29% | 7.34 | 7.52 | 598189 | 44451.56 | 3.03% |
| 2026-02-12 | 7.50 | 7.61 | 0.09 | 1.20% | 7.48 | 7.76 | 732999 | 56023.34 | 3.71% |
| 2026-02-11 | 7.31 | 7.52 | 0.19 | 2.59% | 7.29 | 7.63 | 782476 | 58851.83 | 3.96% |
| 2026-02-10 | 7.42 | 7.33 | -0.07 | -0.95% | 7.31 | 7.43 | 446083 | 32808.61 | 2.26% |
| 2026-02-09 | 7.47 | 7.40 | 0.09 | 1.23% | 7.35 | 7.55 | 534936 | 39667.09 | 2.71% |
| 2026-02-06 | 7.11 | 7.31 | -0.04 | -0.54% | 7.04 | 7.45 | 724724 | 52978.24 | 3.67% |
| 2026-02-05 | 7.52 | 7.35 | -0.29 | -3.80% | 7.22 | 7.59 | 745680 | 54974.14 | 3.77% |
| 2026-02-04 | 7.70 | 7.64 | 0.12 | 1.60% | 7.46 | 7.79 | 933951 | 70790.65 | 4.73% |
| 2026-02-03 | 7.36 | 7.52 | 0.37 | 5.17% | 7.26 | 7.55 | 1319394 | 97434.88 | 6.68% |
| 2026-02-02 | 7.33 | 7.15 | -0.77 | -9.72% | 7.14 | 7.50 | 2113485 | 154649.42 | 10.69% |
| 2026-01-30 | 8.43 | 7.92 | -0.88 | -10.00% | 7.92 | 8.45 | 1712782 | 137494.56 | 8.67% |
| 2026-01-29 | 9.30 | 8.80 | -0.20 | -2.22% | 8.50 | 9.53 | 3604940 | 326132.50 | 18.24% |
| 2026-01-28 | 8.34 | 9.00 | 0.82 | 10.02% | 8.24 | 9.00 | 2556761 | 222607.39 | 12.94% |
| 2026-01-27 | 8.53 | 8.18 | -0.57 | -6.51% | 7.97 | 8.55 | 2310902 | 190851.03 | 11.69% |
| 2026-01-26 | 8.28 | 8.75 | 0.66 | 8.16% | 8.23 | 8.90 | 2668492 | 228484.14 | 13.50% |
| 2026-01-23 | 7.84 | 8.09 | 0.38 | 4.93% | 7.67 | 8.24 | 1843274 | 146562.00 | 9.33% |
| 2026-01-22 | 7.35 | 7.71 | 0.30 | 4.05% | 7.26 | 7.99 | 1550185 | 118484.17 | 7.84% |
| 2026-01-21 | 7.22 | 7.41 | 0.15 | 2.07% | 7.19 | 7.44 | 1210558 | 88855.21 | 6.13% |
| 2026-01-20 | 7.15 | 7.26 | 0.12 | 1.68% | 6.91 | 7.29 | 970755 | 69062.20 | 4.91% |
| 2026-01-19 | 7.08 | 7.14 | 0.06 | 0.85% | 6.91 | 7.23 | 794479 | 56538.93 | 4.02% |
| 2026-01-16 | 7.07 | 7.08 | -0.04 | -0.56% | 7.05 | 7.31 | 987566 | 70912.19 | 5.00% |
| 2026-01-15 | 6.95 | 7.12 | 0.19 | 2.74% | 6.90 | 7.28 | 1253865 | 89176.94 | 6.34% |
| 2026-01-14 | 6.98 | 6.93 | -0.04 | -0.57% | 6.86 | 7.13 | 911673 | 63797.98 | 4.61% |
| 2026-01-13 | 6.99 | 6.97 | -0.05 | -0.71% | 6.93 | 7.12 | 779668 | 54631.18 | 3.95% |
| 2026-01-12 | 7.12 | 7.02 | -0.01 | -0.14% | 6.93 | 7.16 | 792998 | 55500.63 | 4.01% |
| 2026-01-09 | 6.80 | 7.03 | 0.19 | 2.78% | 6.79 | 7.04 | 846251 | 59108.29 | 4.28% |
| 2026-01-08 | 6.82 | 6.84 | -0.06 | -0.87% | 6.78 | 7.07 | 719149 | 49584.10 | 3.64% |
| 2026-01-07 | 6.92 | 6.90 | 0.01 | 0.15% | 6.84 | 7.04 | 884792 | 61222.34 | 4.48% |
| 2026-01-06 | 6.70 | 6.89 | 0.24 | 3.61% | 6.69 | 6.97 | 907631 | 62224.19 | 4.59% |
| 2026-01-05 | 6.70 | 6.65 | 0.01 | 0.15% | 6.58 | 6.73 | 586797 | 38975.16 | 2.97% |
| 2025-12-31 | 6.49 | 6.64 | 0.15 | 2.31% | 6.49 | 6.74 | 827791 | 54908.08 | 4.19% |
| 2025-12-30 | 6.40 | 6.49 | -0.04 | -0.61% | 6.33 | 6.55 | 519397 | 33468.11 | 2.63% |
| 2025-12-29 | 6.60 | 6.53 | 0.03 | 0.46% | 6.47 | 6.64 | 692839 | 45461.55 | 3.51% |
| 2025-12-26 | 6.32 | 6.50 | 0.22 | 3.50% | 6.32 | 6.53 | 673980 | 43353.78 | 3.41% |
| 2025-12-25 | 6.32 | 6.28 | -0.04 | -0.63% | 6.23 | 6.33 | 276391 | 17340.06 | 1.40% |
| 2025-12-24 | 6.34 | 6.32 | 0.01 | 0.16% | 6.29 | 6.38 | 424080 | 26831.12 | 2.15% |
| 2025-12-23 | 6.29 | 6.31 | 0.08 | 1.28% | 6.23 | 6.41 | 572878 | 36255.59 | 2.90% |
| 2025-12-22 | 6.21 | 6.23 | 0.07 | 1.14% | 6.17 | 6.28 | 334628 | 20869.13 | 1.69% |
| 2025-12-19 | 6.04 | 6.16 | 0.11 | 1.82% | 6.03 | 6.18 | 353075 | 21625.85 | 1.79% |
| 2025-12-18 | 5.95 | 6.05 | 0.07 | 1.17% | 5.92 | 6.15 | 327275 | 19900.27 | 1.66% |
| 2025-12-17 | 5.87 | 5.98 | 0.11 | 1.87% | 5.82 | 5.99 | 293130 | 17348.93 | 1.48% |
| 2025-12-16 | 6.01 | 5.87 | -0.17 | -2.81% | 5.85 | 6.02 | 251988 | 14854.83 | 1.28% |
| 2025-12-15 | 5.96 | 6.04 | 0.01 | 0.17% | 5.95 | 6.08 | 202453 | 12211.36 | 1.02% |
| 2025-12-12 | 6.04 | 6.03 | 0.04 | 0.67% | 6.03 | 6.09 | 243135 | 14716.55 | 1.23% |
| 2025-12-11 | 6.13 | 5.99 | -0.13 | -2.12% | 5.98 | 6.16 | 255710 | 15450.71 | 1.29% |
| 2025-12-10 | 6.10 | 6.12 | 0.02 | 0.33% | 6.05 | 6.15 | 218006 | 13271.41 | 1.10% |
| 2025-12-09 | 6.23 | 6.10 | -0.17 | -2.71% | 6.07 | 6.24 | 337415 | 20658.53 | 1.71% |
| 2025-12-08 | 6.25 | 6.27 | 0.03 | 0.48% | 6.22 | 6.28 | 308674 | 19309.45 | 1.56% |
| 2025-12-05 | 6.05 | 6.24 | 0.19 | 3.14% | 6.03 | 6.26 | 519150 | 32066.55 | 2.63% |
| 2025-12-04 | 6.14 | 6.05 | -0.04 | -0.66% | 6.04 | 6.17 | 286628 | 17478.09 | 1.45% |
| 2025-12-03 | 6.05 | 6.09 | 0.03 | 0.50% | 6.03 | 6.15 | 253475 | 15416.72 | 1.28% |
| 2025-12-02 | 6.12 | 6.06 | -0.07 | -1.14% | 6.03 | 6.14 | 227567 | 13774.93 | 1.15% |
| 2025-12-01 | 6.11 | 6.13 | 0.10 | 1.66% | 6.11 | 6.27 | 422836 | 26131.33 | 2.14% |
| 2025-11-28 | 5.92 | 6.03 | 0.10 | 1.69% | 5.90 | 6.04 | 255795 | 15318.17 | 1.29% |
| 2025-11-27 | 5.96 | 5.93 | 0.01 | 0.17% | 5.93 | 6.01 | 236602 | 14108.78 | 1.20% |
| 2025-11-26 | 6.00 | 5.92 | -0.08 | -1.33% | 5.91 | 6.02 | 219731 | 13116.64 | 1.11% |
| 2025-11-25 | 5.95 | 6.00 | 0.10 | 1.69% | 5.93 | 6.05 | 298423 | 17919.54 | 1.51% |
深证大盘股票行情在线 K线走势图
中色股份(000758)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
