七彩化学 (300758) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	13.48	13.95	0.63	4.73%	13.41	14.14	211473	29256	5.88%
2026-04-30	13.66	13.32	-0.37	-2.70%	13.23	13.81	176006	23581	4.89%
2026-04-29	13.66	13.69	-0.12	-0.87%	13.61	13.84	190248	26127	5.29%
2026-04-28	13.79	13.81	-0.72	-4.96%	13.48	14.04	350028	48072	9.73%
2026-04-27	15.23	14.53	-0.44	-2.94%	14.43	15.27	323294	47796	8.99%
2026-04-24	14.95	14.97	-0.29	-1.90%	14.64	15.21	231700	34532	6.44%
2026-04-23	15.22	15.26	-0.34	-2.18%	14.99	15.51	355642	54217	9.89%
2026-04-22	15.12	15.60	0.26	1.69%	15.01	16.28	561113	87531	15.60%
2026-04-21	14.00	15.34	1.36	9.73%	13.94	15.78	538453	79836	14.97%
2026-04-20	13.90	13.98	0.04	0.29%	13.79	14.06	88244	12286	2.45%
2026-04-17	13.96	13.94	0.03	0.22%	13.78	14.06	79851	11115	2.22%
2026-04-16	13.69	13.91	0.23	1.68%	13.67	13.96	83402	11577	2.32%
2026-04-15	13.95	13.68	-0.28	-2.01%	13.66	13.96	81645	11254	2.27%
2026-04-14	13.89	13.96	0.26	1.90%	13.71	14.03	105476	14651	2.93%
2026-04-13	13.80	13.70	-0.13	-0.94%	13.53	13.81	72249	9858	2.01%
2026-04-10	13.80	13.83	0.06	0.44%	13.75	14.00	84147	11690	2.34%
2026-04-09	14.00	13.77	-0.33	-2.34%	13.70	14.02	109461	15137	3.04%
2026-04-08	13.80	14.10	0.22	1.59%	13.60	14.10	202789	28289	5.64%
2026-04-07	13.11	13.88	0.81	6.20%	13.11	13.92	136116	18651	3.78%
2026-04-03	13.45	13.07	-0.28	-2.10%	13.00	13.45	49622	6511	1.38%
2026-04-02	13.60	13.35	-0.33	-2.41%	13.21	13.75	65576	8800	1.82%
2026-04-01	13.80	13.68	0.17	1.26%	13.57	13.85	58102	7950	1.62%
2026-03-31	13.73	13.51	-0.27	-1.96%	13.48	13.92	77092	10545	2.14%
2026-03-30	13.51	13.78	0.08	0.58%	13.51	13.81	69137	9466	1.92%
2026-03-27	13.15	13.70	0.35	2.62%	13.14	13.79	91549	12455	2.54%
2026-03-26	13.51	13.35	-0.22	-1.62%	13.27	13.69	89762	12075	2.50%
2026-03-25	13.39	13.57	0.25	1.88%	13.30	13.61	81555	11028	2.27%
2026-03-24	13.24	13.32	0.35	2.70%	12.89	13.37	94436	12396	2.63%
2026-03-23	13.32	12.97	-0.76	-5.54%	12.89	13.69	133064	17641	3.70%
2026-03-20	14.31	13.73	-0.56	-3.92%	13.73	14.44	116915	16381	3.25%
2026-03-19	14.65	14.29	-0.51	-3.45%	14.18	14.76	106565	15313	2.96%
2026-03-18	14.65	14.80	0.18	1.23%	14.49	14.82	90087	13185	2.46%
2026-03-17	15.02	14.62	-0.45	-2.99%	14.62	15.32	126416	18827	3.45%
2026-03-16	15.17	15.07	-0.08	-0.53%	14.75	15.49	160830	24248	4.39%
2026-03-13	15.21	15.15	-0.10	-0.66%	15.15	16.06	224751	34968	6.14%
2026-03-12	15.84	15.25	-0.43	-2.74%	15.19	15.88	149656	23080	4.09%
2026-03-11	15.76	15.68	-0.04	-0.25%	15.50	15.95	164689	25877	4.50%
2026-03-10	15.57	15.72	0.23	1.48%	15.53	15.84	130611	20485	3.57%
2026-03-09	15.37	15.49	-0.25	-1.59%	15.14	15.83	143692	22127	3.92%
2026-03-06	15.32	15.74	0.36	2.34%	15.24	15.88	146759	22961	4.01%
2026-03-05	15.65	15.38	0.04	0.26%	15.30	15.78	135711	20967	3.70%
2026-03-04	15.10	15.34	-0.01	-0.07%	15.03	15.68	138588	21396	3.78%
2026-03-03	16.50	15.35	-1.10	-6.69%	15.29	16.53	243244	38235	6.64%
2026-03-02	17.00	16.45	-0.90	-5.19%	16.27	17.18	252865	41845	6.90%
2026-02-27	17.03	17.35	0.10	0.58%	16.96	17.45	196797	33858	5.37%
2026-02-26	17.55	17.25	-0.23	-1.32%	17.17	17.99	274833	47941	7.50%
2026-02-25	17.07	17.48	0.49	2.88%	16.83	17.84	315860	55115	8.62%
2026-02-24	16.79	16.99	0.46	2.78%	16.54	17.24	173903	29450	4.75%
2026-02-13	17.00	16.53	-0.55	-3.22%	16.52	17.13	170872	28678	4.66%
2026-02-12	17.11	17.08	-0.19	-1.10%	16.98	17.46	190494	32749	5.20%
2026-02-11	17.70	17.27	-0.31	-1.76%	17.27	17.95	209554	36772	5.72%
2026-02-10	18.23	17.58	-0.50	-2.77%	17.57	18.25	231527	41238	6.32%
2026-02-09	17.39	18.08	0.86	4.99%	17.39	18.35	378760	68193	10.34%
2026-02-06	16.58	17.22	0.52	3.11%	16.41	17.85	378079	65360	10.32%
2026-02-05	17.62	16.70	-1.19	-6.65%	16.54	17.66	411782	69573	11.24%
2026-02-04	18.41	17.89	-0.81	-4.33%	17.60	18.75	459000	82923	12.53%
2026-02-03	17.91	18.70	1.14	6.49%	17.84	19.10	530153	98680	14.47%
2026-02-02	17.60	17.56	-0.59	-3.25%	17.21	18.52	360080	64170	9.83%
2026-01-30	19.70	18.15	-2.08	-10.28%	17.60	19.77	642679	120154	17.54%
2026-01-29	18.78	20.23	0.11	0.55%	18.56	21.00	828765	163331	22.62%
2026-01-28	19.20	20.12	0.30	1.51%	18.92	21.36	857794	175199	23.42%
2026-01-27	18.40	19.82	0.62	3.23%	18.27	20.31	686631	133051	18.74%