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
2026-06-26	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%
2026-05-12	14.23	13.94	-0.36	-2.52%	13.74	14.23	125265	17427	3.48%
2026-05-11	14.20	14.30	0.17	1.20%	14.06	14.39	141388	20102	3.93%
2026-05-08	14.00	14.13	-0.01	-0.07%	13.80	14.27	114055	16078	3.17%
2026-05-07	14.08	14.14	0.19	1.36%	13.75	14.18	152234	21274	4.23%
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%