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
2026-08-20	10.66	10.68	0.14	1.33%	10.56	10.74	37596	4009	1.05%
2026-08-19	10.78	10.54	-0.32	-2.95%	10.51	10.80	59251	6308	1.65%
2026-08-18	11.05	10.86	-0.19	-1.72%	10.72	11.05	67895	7369	1.89%
2026-08-17	10.93	11.05	0.13	1.19%	10.77	11.07	67241	7392	1.87%
2026-08-14	10.83	10.92	0.10	0.92%	10.76	10.99	58621	6375	1.63%
2026-08-13	11.00	10.82	-0.22	-1.99%	10.82	11.12	62307	6821	1.73%
2026-08-12	10.94	11.04	0.11	1.01%	10.83	11.16	72713	8035	2.02%
2026-08-11	11.19	10.93	-0.33	-2.93%	10.90	11.21	116075	12745	3.23%
2026-08-10	11.32	11.26	-0.13	-1.14%	10.90	11.39	161779	17998	4.50%
2026-08-07	10.38	11.39	0.99	9.52%	10.17	12.00	274810	30779	7.64%
2026-08-06	10.38	10.40	-0.02	-0.19%	10.10	10.45	76382	7875	2.12%
2026-08-05	10.23	10.42	0.17	1.66%	10.20	10.44	58837	6100	1.64%
2026-08-04	10.18	10.25	0.09	0.89%	10.10	10.30	48758	4975	1.36%
2026-08-03	9.90	10.16	0.27	2.73%	9.90	10.17	61812	6226	1.72%
2026-07-31	9.84	9.89	0.17	1.75%	9.80	10.04	58880	5863	1.64%
2026-07-30	9.85	9.72	-0.23	-2.31%	9.70	10.07	69375	6859	1.93%
2026-07-29	9.73	9.95	0.19	1.95%	9.59	10.00	81657	8019	2.27%
2026-07-28	9.56	9.76	0.16	1.67%	9.53	9.87	78136	7625	2.17%
2026-07-27	9.15	9.60	0.45	4.92%	9.15	9.62	73306	6956	2.04%
2026-07-24	9.25	9.15	-0.28	-2.97%	9.14	9.46	50807	4709	1.41%
2026-07-23	9.10	9.43	0.27	2.95%	9.10	9.45	70721	6593	1.97%
2026-07-22	9.38	9.16	-0.33	-3.48%	9.10	9.47	67995	6298	1.89%
2026-07-21	9.28	9.49	0.21	2.26%	8.83	9.50	103445	9556	2.88%
2026-07-20	9.85	9.28	-0.52	-5.31%	9.15	9.98	102128	9729	2.84%
2026-07-17	10.26	9.80	-0.48	-4.67%	9.67	10.42	86609	8691	2.41%
2026-07-16	10.22	10.28	-0.02	-0.19%	10.12	10.45	59947	6173	1.67%
2026-07-15	10.28	10.30	-0.02	-0.19%	10.19	10.43	54553	5630	1.52%
2026-07-14	10.26	10.32	0.11	1.08%	10.00	10.38	60481	6174	1.68%
2026-07-13	11.02	10.21	-0.85	-7.69%	10.18	11.09	97474	10209	2.71%
2026-07-10	11.05	11.06	0.00	0.00%	10.95	11.28	93725	10419	2.61%
2026-07-09	11.26	11.06	-0.19	-1.69%	10.70	11.37	91404	10051	2.54%
2026-07-08	11.55	11.25	-0.33	-2.85%	11.21	11.70	72171	8189	2.01%
2026-07-07	11.85	11.58	-0.23	-1.95%	11.55	12.00	68815	8078	1.91%
2026-07-06	12.06	11.81	-0.22	-1.83%	11.80	12.31	89764	10772	2.50%
2026-07-03	12.69	12.03	-0.60	-4.75%	12.03	12.75	133107	16212	3.70%
2026-07-02	12.50	12.63	-0.19	-1.48%	12.03	13.02	127032	16046	3.53%
2026-07-01	12.42	12.82	0.27	2.15%	12.38	12.94	127459	16193	3.54%
2026-06-30	12.23	12.55	0.20	1.62%	12.02	12.57	113638	14029	3.16%
2026-06-29	12.48	12.35	-0.33	-2.60%	12.14	12.98	129086	16139	3.59%
2026-06-26	12.58	12.68	0.03	0.24%	12.45	13.06	127625	16343	3.55%
2026-06-25	13.08	12.65	-0.36	-2.77%	12.62	13.36	158833	20668	4.42%
2026-06-24	13.11	13.01	-0.28	-2.11%	12.94	13.49	122455	16028	3.40%
2026-06-23	13.57	13.29	-0.25	-1.85%	13.23	13.80	149064	20105	4.14%
2026-06-22	13.10	13.54	0.59	4.56%	13.03	13.59	169350	22614	4.71%
2026-06-18	13.16	12.95	-0.30	-2.26%	12.81	13.35	148124	19264	4.12%
2026-06-17	12.43	13.25	0.62	4.91%	12.30	13.67	258356	34163	7.18%
2026-06-16	12.51	12.63	-0.13	-1.02%	12.51	13.15	143270	18215	3.98%
2026-06-15	12.26	12.76	0.48	3.91%	12.23	12.85	152957	19016	4.25%
2026-06-12	12.55	12.28	-0.24	-1.92%	12.18	12.77	160714	19904	4.47%
2026-06-11	12.00	12.52	0.43	3.56%	11.64	12.64	226056	27548	6.28%
2026-06-10	11.82	12.09	0.15	1.26%	11.81	12.38	171876	20896	4.78%
2026-06-09	11.48	11.94	0.71	6.32%	11.35	12.68	197891	23844	5.50%
2026-06-08	11.41	11.23	-0.58	-4.91%	11.11	11.70	111951	12747	3.11%
2026-06-05	11.47	11.81	0.27	2.34%	11.00	12.00	189114	21927	5.26%
2026-06-04	11.82	11.54	-0.47	-3.91%	11.37	11.88	160966	18663	4.47%
2026-06-03	11.90	12.01	0.01	0.08%	11.88	12.26	119857	14433	3.33%
2026-06-02	12.78	12.00	-0.78	-6.10%	11.90	12.89	196219	23835	5.45%
2026-06-01	12.65	12.78	0.00	0.00%	12.51	12.95	122551	15686	3.41%
2026-05-29	13.71	12.78	-1.11	-7.99%	12.78	13.82	282263	37212	7.85%
2026-05-28	14.78	13.89	-1.31	-8.62%	13.62	14.81	340778	48535	9.47%
2026-05-27	15.40	15.20	-0.51	-3.25%	14.82	15.53	320106	48765	8.90%
2026-05-26	14.99	15.71	0.58	3.83%	14.75	15.76	460346	70739	12.80%
2026-05-25	14.95	15.20	0.45	3.05%	14.60	15.36	386972	58231	10.76%
2026-05-22	14.90	14.75	0.25	1.72%	13.70	14.97	366276	52842	10.18%
2026-05-21	14.61	14.50	0.57	4.09%	14.45	15.64	472966	71052	13.15%
2026-05-20	14.30	13.93	-0.43	-2.99%	13.85	14.30	170790	23901	4.75%
2026-05-19	14.10	14.36	0.26	1.84%	13.83	14.66	192270	27471	5.34%
2026-05-18	14.57	14.10	-0.46	-3.16%	14.10	14.71	261557	37448	7.27%
2026-05-15	14.38	14.56	0.11	0.76%	14.32	14.80	325945	47537	9.06%
2026-05-14	13.96	14.45	0.45	3.21%	13.85	14.65	330412	47508	9.18%
2026-05-13	13.87	14.00	0.06	0.43%	13.75	14.06	94805	13250	2.64%