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
2025-12-16	12.26	12.16	-0.14	-1.14%	12.10	12.38	38071	4638	1.04%
2025-12-15	12.26	12.30	-0.02	-0.16%	12.17	12.46	32367	3992	0.88%
2025-12-12	12.37	12.32	-0.02	-0.16%	12.26	12.46	35671	4408	0.97%
2025-12-11	12.85	12.34	-0.54	-4.19%	12.33	12.85	64950	8117	1.77%
2025-12-10	12.70	12.88	-0.08	-0.62%	12.31	12.98	102479	12964	2.80%
2025-12-09	13.15	12.96	-0.18	-1.37%	12.94	13.17	46577	6065	1.27%
2025-12-08	13.19	13.14	-0.02	-0.15%	13.11	13.27	50449	6650	1.38%
2025-12-05	13.03	13.16	0.09	0.69%	12.98	13.19	36623	4791	1.00%
2025-12-04	13.44	13.07	-0.43	-3.19%	13.01	13.46	66786	8781	1.82%
2025-12-03	13.46	13.50	-0.13	-0.95%	13.27	13.60	76446	10243	2.09%
2025-12-02	13.41	13.63	0.15	1.11%	13.34	13.99	135162	18601	3.69%
2025-12-01	13.28	13.48	0.21	1.58%	13.23	13.58	58585	7850	1.60%
2025-11-28	13.21	13.27	0.05	0.38%	13.15	13.31	39340	5203	1.07%
2025-11-27	13.33	13.22	-0.03	-0.23%	13.20	13.52	36254	4835	0.99%
2025-11-26	13.50	13.25	-0.26	-1.92%	13.24	13.50	44147	5897	1.21%
2025-11-25	13.46	13.51	0.08	0.60%	13.44	13.71	48628	6598	1.33%
2025-11-24	13.33	13.43	0.18	1.36%	13.22	13.53	45388	6076	1.24%
2025-11-21	13.65	13.25	-0.57	-4.12%	13.12	13.73	83721	11243	2.29%
2025-11-20	13.76	13.82	0.07	0.51%	13.73	14.10	78781	10959	2.15%
2025-11-19	13.67	13.75	0.15	1.10%	13.57	14.00	67097	9220	1.83%
2025-11-18	13.88	13.60	-0.36	-2.58%	13.56	13.94	61520	8415	1.68%
2025-11-17	13.94	13.96	0.02	0.14%	13.75	14.07	52291	7268	1.43%
2025-11-14	14.02	13.94	-0.21	-1.48%	13.93	14.15	64290	9034	1.76%
2025-11-13	14.06	14.15	0.03	0.21%	14.05	14.29	68171	9666	1.86%
2025-11-12	14.30	14.12	-0.33	-2.28%	14.05	14.32	80908	11437	2.21%
2025-11-11	14.00	14.45	0.23	1.62%	13.78	14.46	128492	18059	3.51%
2025-11-10	14.23	14.22	-0.06	-0.42%	14.15	14.39	60277	8580	1.65%
2025-11-07	14.02	14.28	0.13	0.92%	13.97	14.35	84594	12040	2.31%
2025-11-06	14.10	14.15	0.07	0.50%	13.98	14.28	59204	8358	1.62%
2025-11-05	13.83	14.08	-0.01	-0.07%	13.80	14.14	57408	8033	1.57%
2025-11-04	14.47	14.09	-0.22	-1.54%	13.96	14.55	89450	12662	2.44%
2025-11-03	14.21	14.31	0.38	2.73%	14.09	14.79	121193	17377	3.31%
2025-10-31	13.81	13.93	0.17	1.24%	13.77	13.95	49173	6836	1.34%
2025-10-30	14.00	13.76	-0.26	-1.85%	13.73	14.00	67723	9366	1.85%
2025-10-29	14.01	14.02	-0.07	-0.50%	13.95	14.24	100675	14148	2.75%
2025-10-28	13.68	14.09	0.26	1.88%	13.55	14.55	164459	23268	4.49%
2025-10-27	13.99	13.83	0.06	0.44%	13.80	14.14	84177	11723	2.30%
2025-10-24	13.65	13.77	0.13	0.95%	13.61	13.90	51330	7046	1.40%
2025-10-23	13.59	13.64	0.01	0.07%	13.41	13.66	39238	5301	1.07%
2025-10-22	13.62	13.63	-0.12	-0.87%	13.50	13.68	47797	6500	1.30%
2025-10-21	13.50	13.75	0.28	2.08%	13.36	13.95	83854	11473	2.29%
2025-10-20	13.50	13.47	0.12	0.90%	13.32	13.52	44825	6012	1.22%
2025-10-17	13.78	13.35	-0.53	-3.82%	13.27	13.79	93838	12697	2.56%
2025-10-16	13.42	13.88	0.47	3.50%	13.41	14.33	176386	24605	4.82%
2025-10-15	13.40	13.41	-0.02	-0.15%	13.30	13.52	52926	7076	1.44%
2025-10-14	13.97	13.43	-0.43	-3.10%	13.32	13.97	95897	13047	2.62%
2025-10-13	13.24	13.86	0.20	1.46%	13.12	13.97	101860	13970	2.78%
2025-10-10	13.44	13.66	0.13	0.96%	13.42	13.79	73685	10061	2.01%
2025-10-09	13.70	13.53	-0.12	-0.88%	13.51	13.74	77170	10480	2.11%
2025-09-30	13.43	13.65	0.24	1.79%	13.37	13.73	68403	9308	1.87%
2025-09-29	13.21	13.41	0.08	0.60%	13.21	13.48	48600	6501	1.33%
2025-09-26	13.59	13.33	-0.26	-1.91%	13.33	13.59	68682	9223	1.87%
2025-09-25	13.80	13.59	-0.26	-1.88%	13.56	13.86	73768	10099	2.01%
2025-09-24	13.37	13.85	0.43	3.20%	13.30	13.87	112843	15493	3.08%
2025-09-23	13.83	13.42	-0.44	-3.17%	13.11	13.85	126625	16919	3.46%
2025-09-22	14.08	13.86	-0.21	-1.49%	13.75	14.20	90780	12577	2.48%
2025-09-19	14.29	14.07	-0.22	-1.54%	14.03	14.40	77382	10990	2.11%
2025-09-18	14.67	14.29	-0.34	-2.32%	14.22	14.73	122031	17674	3.33%
2025-09-17	14.66	14.63	-0.04	-0.27%	14.61	14.84	72234	10631	1.97%
2025-09-16	14.58	14.67	0.10	0.69%	14.45	14.67	59468	8661	1.62%
2025-09-15	14.72	14.57	-0.14	-0.95%	14.54	14.79	66502	9720	1.82%
2025-09-12	14.94	14.71	-0.23	-1.54%	14.70	14.97	96330	14246	2.63%
2025-09-11	14.70	14.94	0.17	1.15%	14.61	14.95	90297	13356	2.47%
2025-09-10	14.70	14.77	-0.05	-0.34%	14.59	14.93	81989	12055	2.24%
2025-09-09	14.87	14.82	-0.17	-1.13%	14.75	15.26	113647	17039	3.10%
2025-09-08	14.88	14.99	0.11	0.74%	14.72	15.10	93341	13906	2.55%