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
2025-04-03	13.48	13.79	0.20	1.47%	13.28	14.01	314924	43250	8.92%
2025-04-02	13.46	13.59	0.15	1.12%	13.37	13.93	219938	29893	6.23%
2025-04-01	13.02	13.44	0.53	4.11%	12.90	13.59	274513	36522	7.78%
2025-03-31	13.66	12.91	-1.06	-7.59%	12.65	13.90	334618	43940	9.48%
2025-03-28	14.59	13.97	-1.12	-7.42%	13.97	14.88	474205	67990	13.44%
2025-03-27	13.79	15.09	1.14	8.17%	13.79	16.10	692146	103757	19.61%
2025-03-26	13.90	13.95	-0.15	-1.06%	13.84	14.25	269491	37657	7.64%
2025-03-25	13.57	14.10	0.40	2.92%	13.48	14.26	398730	55434	11.30%
2025-03-24	13.15	13.70	0.62	4.74%	12.86	13.70	332370	44688	9.42%
2025-03-21	12.98	13.08	0.05	0.38%	12.95	13.28	106179	13917	3.01%
2025-03-20	13.10	13.03	-0.17	-1.29%	13.02	13.20	74934	9816	2.12%
2025-03-19	13.31	13.20	-0.17	-1.27%	13.12	13.39	91426	12092	2.59%
2025-03-18	13.16	13.37	0.18	1.36%	13.05	13.43	154399	20435	4.38%
2025-03-17	13.30	13.19	-0.09	-0.68%	13.19	13.34	99813	13225	2.83%
2025-03-14	13.17	13.28	0.13	0.99%	12.92	13.39	168947	22253	4.79%
2025-03-13	12.98	13.15	0.19	1.47%	12.84	13.20	147394	19283	4.18%
2025-03-12	12.85	12.96	0.09	0.70%	12.81	13.03	84419	10928	2.39%
2025-03-11	12.82	12.87	-0.12	-0.92%	12.67	12.91	122049	15599	3.46%
2025-03-10	12.96	12.99	-0.02	-0.15%	12.91	13.13	79456	10329	2.25%
2025-03-07	13.12	13.01	-0.13	-0.99%	12.93	13.20	111290	14545	3.15%
2025-03-06	13.07	13.14	0.04	0.31%	13.03	13.24	131846	17338	3.74%
2025-03-05	13.28	13.10	-0.26	-1.95%	13.00	13.47	129950	17079	3.68%
2025-03-04	13.34	13.36	-0.11	-0.82%	13.24	13.55	146515	19574	4.15%
2025-03-03	12.91	13.47	0.55	4.26%	12.85	13.48	221967	29502	6.29%
2025-02-28	13.24	12.92	-0.45	-3.37%	12.86	13.42	159623	20933	4.52%
2025-02-27	12.95	13.37	0.44	3.40%	12.75	13.46	281199	37073	7.97%
2025-02-26	12.91	12.93	0.01	0.08%	12.81	13.15	139056	18003	3.94%
2025-02-25	12.82	12.92	-0.03	-0.23%	12.78	13.10	117263	15150	3.32%
2025-02-24	13.24	12.95	-0.65	-4.78%	12.64	13.24	250832	32543	7.11%
2025-02-21	13.68	13.60	-0.10	-0.73%	13.46	13.77	196590	26723	5.57%
2025-02-20	13.58	13.70	0.02	0.15%	13.45	13.77	150294	20496	4.26%
2025-02-19	13.45	13.68	0.22	1.63%	13.37	13.72	160013	21754	4.53%
2025-02-18	14.10	13.46	-0.65	-4.61%	13.36	14.23	246618	34161	6.99%
2025-02-17	14.63	14.11	-0.90	-6.00%	13.64	14.64	328769	46502	9.32%
2025-02-14	14.51	15.01	0.20	1.35%	14.50	15.17	326457	48780	9.25%
2025-02-13	14.60	14.81	0.15	1.02%	14.48	15.26	396828	59138	11.24%
2025-02-12	14.53	14.66	-0.13	-0.88%	14.38	14.79	314900	45830	8.92%
2025-02-11	13.69	14.79	1.06	7.72%	13.33	15.09	533160	76158	15.11%
2025-02-10	13.70	13.73	-0.01	-0.07%	13.44	13.82	193078	26239	5.47%
2025-02-07	13.68	13.74	0.00	0.00%	13.44	13.93	235997	32299	6.69%
2025-02-06	13.33	13.74	0.27	2.00%	13.21	13.78	181866	24728	5.15%
2025-02-05	13.80	13.47	-0.12	-0.88%	13.33	13.85	157230	21228	4.46%
2025-01-27	13.93	13.59	-0.21	-1.52%	13.55	14.38	203420	28281	5.76%
2025-01-24	13.30	13.80	0.19	1.40%	13.19	13.90	234639	32112	6.65%
2025-01-23	14.19	13.61	-0.45	-3.20%	13.38	14.30	286761	39834	8.13%
2025-01-22	14.00	14.06	-0.09	-0.64%	13.81	14.34	222727	31229	6.31%
2025-01-21	14.00	14.15	0.04	0.28%	13.66	14.40	306196	43134	8.68%
2025-01-20	13.88	14.11	0.13	0.93%	13.75	14.25	325047	45547	9.21%
2025-01-17	13.56	13.98	0.29	2.12%	13.00	13.98	350108	47528	9.92%
2025-01-16	13.55	13.69	0.29	2.16%	13.48	14.48	373199	51755	10.58%
2025-01-15	13.80	13.40	-0.71	-5.03%	13.32	13.92	324874	44108	9.21%
2025-01-14	13.60	14.11	0.18	1.29%	13.43	14.14	481520	66675	13.64%
2025-01-13	13.00	13.93	0.75	5.69%	12.93	14.29	447684	60712	12.69%
2025-01-10	12.65	13.18	0.42	3.29%	12.50	13.26	304284	39574	8.62%
2025-01-09	12.73	12.76	-0.12	-0.93%	12.57	13.09	197455	25338	5.60%
2025-01-08	12.70	12.88	-0.06	-0.46%	12.58	13.36	295960	38584	8.39%
2025-01-07	12.53	12.94	0.29	2.29%	12.40	13.19	238993	30765	6.77%
2025-01-06	12.22	12.65	0.21	1.69%	11.91	12.70	153084	19030	4.34%
2025-01-03	11.82	12.44	0.64	5.42%	11.60	12.84	224798	27821	6.37%
2025-01-02	11.94	11.80	-0.18	-1.50%	11.69	12.12	64594	7683	1.83%
2024-12-31	12.28	11.98	-0.33	-2.68%	11.90	12.34	62312	7529	1.77%
2024-12-30	12.30	12.31	0.10	0.82%	11.95	12.33	52827	6450	1.50%
2024-12-27	12.17	12.21	0.04	0.33%	12.13	12.33	52794	6466	1.50%
2024-12-26	12.00	12.17	0.16	1.33%	12.00	12.20	35526	4313	1.01%
2024-12-25	12.30	12.01	-0.31	-2.52%	11.91	12.32	57955	6971	1.64%