七彩化学(300758)股票行情
七彩化学(300758)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 |
|---|
| 2025-06-20 | 13.95 | 14.11 | 0.19 | 1.36% | 13.95 | 14.26 | 139455 | 19676.17 | 3.94% | 0.00 |
| 2025-06-19 | 14.33 | 13.92 | -0.41 | -2.86% | 13.83 | 14.44 | 194370 | 27464.46 | 5.49% | 1.00 |
| 2025-06-18 | 14.58 | 14.33 | -0.28 | -1.92% | 14.17 | 14.58 | 199327 | 28520.15 | 5.63% | 7.00 |
| 2025-06-17 | 15.53 | 14.61 | -0.97 | -6.23% | 14.55 | 15.77 | 299316 | 44986.35 | 8.45% | 0.00 |
| 2025-06-16 | 15.40 | 15.58 | 0.03 | 0.19% | 15.30 | 15.74 | 134190 | 20856.14 | 3.79% | 24.00 |
| 2025-06-13 | 16.40 | 15.55 | -0.98 | -5.93% | 15.53 | 16.43 | 256550 | 40629.90 | 7.24% | 23.00 |
| 2025-06-12 | 16.41 | 16.53 | -0.11 | -0.66% | 16.10 | 16.56 | 225334 | 36745.30 | 6.36% | 0.00 |
| 2025-06-11 | 16.00 | 16.64 | 0.56 | 3.48% | 15.83 | 17.20 | 399610 | 66315.73 | 11.28% | 0.00 |
| 2025-06-10 | 15.79 | 16.08 | 0.20 | 1.26% | 15.79 | 16.66 | 394250 | 64176.95 | 11.13% | 3.00 |
| 2025-06-09 | 15.41 | 15.88 | 0.47 | 3.05% | 15.31 | 15.96 | 206137 | 32419.66 | 5.82% | 11.00 |
| 2025-06-06 | 15.26 | 15.41 | 0.05 | 0.33% | 15.24 | 15.69 | 147467 | 22811.32 | 4.16% | 2.00 |
| 2025-06-05 | 15.40 | 15.36 | -0.05 | -0.32% | 15.02 | 15.49 | 148850 | 22783.96 | 4.20% | 3.00 |
| 2025-06-04 | 15.30 | 15.41 | 0.08 | 0.52% | 15.30 | 15.67 | 152288 | 23547.65 | 4.30% | 15.00 |
| 2025-06-03 | 15.18 | 15.33 | -0.13 | -0.84% | 15.18 | 15.57 | 131719 | 20266.71 | 3.72% | 2.00 |
| 2025-05-30 | 16.03 | 15.46 | -0.80 | -4.92% | 15.43 | 16.08 | 237300 | 37219.27 | 6.70% | 1.00 |
| 2025-05-29 | 15.80 | 16.26 | 0.22 | 1.37% | 15.00 | 16.43 | 347873 | 54891.58 | 9.82% | 33.00 |
| 2025-05-28 | 15.78 | 16.04 | 0.22 | 1.39% | 15.70 | 16.68 | 317734 | 51683.22 | 8.97% | 0.00 |
| 2025-05-27 | 15.82 | 15.82 | -0.23 | -1.43% | 15.57 | 16.08 | 233570 | 36889.60 | 6.60% | 0.00 |
| 2025-05-26 | 15.70 | 16.05 | 0.22 | 1.39% | 15.51 | 16.07 | 249378 | 39417.78 | 7.04% | 7.00 |
| 2025-05-23 | 15.50 | 15.83 | 0.20 | 1.28% | 15.42 | 16.15 | 255808 | 40450.31 | 7.22% | 8.00 |
| 2025-05-22 | 16.76 | 15.63 | -1.47 | -8.60% | 15.63 | 16.84 | 417552 | 66972.55 | 11.79% | 105.00 |
| 2025-05-21 | 16.60 | 17.10 | 0.20 | 1.18% | 16.42 | 17.80 | 475741 | 82148.69 | 13.43% | 35.00 |
| 2025-05-20 | 16.98 | 16.90 | -0.50 | -2.87% | 16.42 | 17.66 | 379672 | 64285.64 | 10.72% | 71.00 |
| 2025-05-19 | 17.61 | 17.40 | -0.40 | -2.25% | 16.70 | 17.76 | 466826 | 79429.09 | 13.18% | 83.00 |
| 2025-05-16 | 16.89 | 17.80 | 1.11 | 6.65% | 16.22 | 18.38 | 632877 | 110135.12 | 17.87% | 51.00 |
| 2025-05-15 | 17.58 | 16.69 | -1.06 | -5.97% | 16.60 | 18.46 | 545957 | 94693.51 | 15.42% | 5.00 |
| 2025-05-14 | 17.56 | 17.75 | -0.16 | -0.89% | 17.12 | 18.57 | 680971 | 121087.38 | 19.23% | 18.00 |
| 2025-05-13 | 15.85 | 17.91 | 2.19 | 13.93% | 15.57 | 18.40 | 781039 | 131645.33 | 22.06% | 51.00 |
| 2025-05-12 | 15.82 | 15.72 | -0.09 | -0.57% | 15.59 | 16.18 | 342097 | 54166.55 | 9.66% | 0.00 |
| 2025-05-09 | 16.45 | 15.81 | -0.87 | -5.22% | 15.68 | 16.72 | 483489 | 77637.57 | 13.65% | 15.00 |
| 2025-05-08 | 15.37 | 16.68 | 1.13 | 7.27% | 15.24 | 17.79 | 746062 | 123231.20 | 21.07% | 40.00 |
| 2025-05-07 | 15.55 | 15.55 | 0.16 | 1.04% | 15.13 | 15.63 | 429206 | 65905.82 | 12.12% | 49.00 |
| 2025-05-06 | 14.02 | 15.39 | 1.43 | 10.24% | 14.00 | 15.80 | 637153 | 95724.52 | 17.99% | 73.00 |
| 2025-04-30 | 14.36 | 13.96 | -0.62 | -4.25% | 13.91 | 14.46 | 272543 | 38463.23 | 7.70% | 24.00 |
| 2025-04-29 | 13.80 | 14.58 | 0.66 | 4.74% | 13.72 | 14.70 | 349359 | 50100.79 | 9.87% | 16.00 |
| 2025-04-28 | 13.40 | 13.92 | 0.39 | 2.88% | 13.20 | 13.94 | 233132 | 31842.60 | 6.58% | 11.00 |
| 2025-04-25 | 13.51 | 13.53 | -0.10 | -0.73% | 13.45 | 13.77 | 161127 | 21918.72 | 4.55% | 0.00 |
| 2025-04-24 | 14.30 | 13.63 | -0.75 | -5.22% | 13.51 | 14.30 | 330171 | 45298.79 | 9.32% | 2.00 |
| 2025-04-23 | 14.60 | 14.38 | -0.18 | -1.24% | 14.33 | 14.85 | 285270 | 41640.77 | 8.06% | 30.00 |
| 2025-04-22 | 14.88 | 14.56 | -0.50 | -3.32% | 14.43 | 14.98 | 320941 | 47027.05 | 9.06% | 2.00 |
| 2025-04-21 | 14.61 | 15.06 | 0.31 | 2.10% | 14.30 | 15.18 | 351794 | 52157.92 | 9.93% | 47.00 |
| 2025-04-18 | 15.29 | 14.75 | -1.08 | -6.82% | 14.64 | 15.42 | 492325 | 73751.65 | 13.95% | 118.00 |
| 2025-04-17 | 14.19 | 15.83 | 1.51 | 10.54% | 14.02 | 15.96 | 658493 | 101559.62 | 18.66% | 57.00 |
| 2025-04-16 | 14.68 | 14.32 | -0.74 | -4.91% | 14.24 | 14.84 | 405377 | 58667.17 | 11.49% | 30.00 |
| 2025-04-15 | 14.90 | 15.06 | 0.11 | 0.74% | 14.66 | 15.60 | 454796 | 68565.73 | 12.89% | 50.00 |
| 2025-04-14 | 14.41 | 14.95 | 0.65 | 4.55% | 14.37 | 14.95 | 431624 | 63337.18 | 12.23% | 1.00 |
| 2025-04-11 | 14.26 | 14.30 | -0.17 | -1.17% | 14.21 | 14.65 | 309124 | 44710.13 | 8.76% | 22.00 |
| 2025-04-10 | 14.55 | 14.47 | -0.03 | -0.21% | 14.16 | 14.96 | 491620 | 71834.01 | 13.93% | 25.00 |
| 2025-04-09 | 13.25 | 14.50 | 0.56 | 4.02% | 11.70 | 14.50 | 579814 | 77286.04 | 16.43% | 31.00 |
| 2025-04-08 | 13.65 | 13.94 | 0.69 | 5.21% | 13.40 | 14.16 | 469211 | 64822.90 | 13.30% | 0.00 |
| 2025-04-07 | 12.66 | 13.25 | -0.54 | -3.92% | 12.66 | 14.20 | 468081 | 62977.30 | 13.26% | 0.00 |
| 2025-04-03 | 13.48 | 13.79 | 0.20 | 1.47% | 13.28 | 14.01 | 314924 | 43250.52 | 8.92% | 9.00 |
| 2025-04-02 | 13.46 | 13.59 | 0.15 | 1.12% | 13.37 | 13.93 | 219938 | 29893.28 | 6.23% | 111.00 |
| 2025-04-01 | 13.02 | 13.44 | 0.53 | 4.11% | 12.90 | 13.59 | 274513 | 36522.36 | 7.78% | 1.00 |
| 2025-03-31 | 13.66 | 12.91 | -1.06 | -7.59% | 12.65 | 13.90 | 334618 | 43940.22 | 9.48% | 37.00 |
| 2025-03-28 | 14.59 | 13.97 | -1.12 | -7.42% | 13.97 | 14.88 | 474205 | 67990.12 | 13.44% | 17.00 |
| 2025-03-27 | 13.79 | 15.09 | 1.14 | 8.17% | 13.79 | 16.10 | 692146 | 103757.20 | 19.61% | 25.00 |
| 2025-03-26 | 13.90 | 13.95 | -0.15 | -1.06% | 13.84 | 14.25 | 269491 | 37657.42 | 7.64% | 11.00 |
| 2025-03-25 | 13.57 | 14.10 | 0.40 | 2.92% | 13.48 | 14.26 | 398730 | 55434.18 | 11.30% | 111.00 |
| 2025-03-24 | 13.15 | 13.70 | 0.62 | 4.74% | 12.86 | 13.70 | 332370 | 44688.29 | 9.42% | 1.00 |
| 2025-03-21 | 12.98 | 13.08 | 0.05 | 0.38% | 12.95 | 13.28 | 106179 | 13917.91 | 3.01% | 0.00 |
| 2025-03-20 | 13.10 | 13.03 | -0.17 | -1.29% | 13.02 | 13.20 | 74934 | 9816.78 | 2.12% | 0.00 |
| 2025-03-19 | 13.31 | 13.20 | -0.17 | -1.27% | 13.12 | 13.39 | 91426 | 12092.41 | 2.59% | 0.00 |
| 2025-03-18 | 13.16 | 13.37 | 0.18 | 1.36% | 13.05 | 13.43 | 154399 | 20435.48 | 4.38% | 3.00 |
| 2025-03-17 | 13.30 | 13.19 | -0.09 | -0.68% | 13.19 | 13.34 | 99813 | 13225.46 | 2.83% | 0.00 |
| 2025-03-14 | 13.17 | 13.28 | 0.13 | 0.99% | 12.92 | 13.39 | 168947 | 22253.28 | 4.79% | 16.00 |
| 2025-03-13 | 12.98 | 13.15 | 0.19 | 1.47% | 12.84 | 13.20 | 147394 | 19283.39 | 4.18% | 16.00 |
| 2025-03-12 | 12.85 | 12.96 | 0.09 | 0.70% | 12.81 | 13.03 | 84419 | 10928.94 | 2.39% | 0.00 |
| 2025-03-11 | 12.82 | 12.87 | -0.12 | -0.92% | 12.67 | 12.91 | 122049 | 15599.81 | 3.46% | 0.00 |
| 2025-03-10 | 12.96 | 12.99 | -0.02 | -0.15% | 12.91 | 13.13 | 79456 | 10329.31 | 2.25% | 0.00 |
| 2025-03-07 | 13.12 | 13.01 | -0.13 | -0.99% | 12.93 | 13.20 | 111290 | 14545.04 | 3.15% | 0.00 |
| 2025-03-06 | 13.07 | 13.14 | 0.04 | 0.31% | 13.03 | 13.24 | 131846 | 17338.05 | 3.74% | 0.00 |
| 2025-03-05 | 13.28 | 13.10 | -0.26 | -1.95% | 13.00 | 13.47 | 129950 | 17079.77 | 3.68% | 14.00 |
| 2025-03-04 | 13.34 | 13.36 | -0.11 | -0.82% | 13.24 | 13.55 | 146515 | 19574.85 | 4.15% | 0.00 |
| 2025-03-03 | 12.91 | 13.47 | 0.55 | 4.26% | 12.85 | 13.48 | 221967 | 29502.29 | 6.29% | 5.00 |
| 2025-02-28 | 13.24 | 12.92 | -0.45 | -3.37% | 12.86 | 13.42 | 159623 | 20933.57 | 4.52% | 0.00 |
| 2025-02-27 | 12.95 | 13.37 | 0.44 | 3.40% | 12.75 | 13.46 | 281199 | 37073.17 | 7.97% | 0.00 |
| 2025-02-26 | 12.91 | 12.93 | 0.01 | 0.08% | 12.81 | 13.15 | 139056 | 18003.20 | 3.94% | 0.00 |
| 2025-02-25 | 12.82 | 12.92 | -0.03 | -0.23% | 12.78 | 13.10 | 117263 | 15150.71 | 3.32% | 0.00 |
| 2025-02-24 | 13.24 | 12.95 | -0.65 | -4.78% | 12.64 | 13.24 | 250832 | 32543.06 | 7.11% | 1.00 |
深证大盘股票行情在线 K线走势图
