彩虹股份 (600707) - 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
2025-08-01	6.15	6.17	0.02	0.33%	6.13	6.26	211527	13067	0.59%
2025-07-31	6.26	6.15	-0.13	-2.07%	6.12	6.30	343703	21297	0.96%
2025-07-30	6.34	6.28	-0.05	-0.79%	6.23	6.35	266547	16767	0.74%
2025-07-29	6.35	6.33	-0.02	-0.31%	6.26	6.37	258721	16297	0.72%
2025-07-28	6.45	6.35	-0.06	-0.94%	6.34	6.45	306567	19549	0.85%
2025-07-25	6.34	6.41	0.08	1.26%	6.31	6.49	564137	36158	1.57%
2025-07-24	6.28	6.33	0.09	1.44%	6.26	6.33	372285	23424	1.04%
2025-07-23	6.27	6.24	-0.02	-0.32%	6.22	6.32	375310	23538	1.05%
2025-07-22	6.24	6.26	0.02	0.32%	6.16	6.26	372641	23157	1.04%
2025-07-21	6.12	6.24	0.13	2.13%	6.10	6.24	451831	27950	1.26%
2025-07-18	6.22	6.11	-0.10	-1.61%	6.08	6.23	466636	28564	1.30%
2025-07-17	6.11	6.21	0.10	1.64%	6.09	6.22	334503	20655	0.93%
2025-07-16	6.09	6.11	0.01	0.16%	6.05	6.14	244066	14889	0.68%
2025-07-15	6.25	6.10	-0.16	-2.56%	6.05	6.26	642615	39387	1.79%
2025-07-14	6.40	6.26	-0.25	-3.84%	6.23	6.42	789799	49987	2.20%
2025-07-11	6.45	6.51	0.05	0.77%	6.39	6.53	312157	20220	0.87%
2025-07-10	6.41	6.46	0.05	0.78%	6.39	6.47	199898	12870	0.56%
2025-07-09	6.47	6.41	-0.06	-0.93%	6.39	6.47	197716	12716	0.55%
2025-07-08	6.33	6.47	0.13	2.05%	6.33	6.48	336051	21652	0.94%
2025-07-07	6.37	6.34	-0.04	-0.63%	6.31	6.40	179339	11369	0.50%
2025-07-04	6.45	6.38	-0.10	-1.54%	6.37	6.46	266144	17050	0.74%
2025-07-03	6.39	6.48	0.09	1.41%	6.36	6.49	315801	20344	0.88%
2025-07-02	6.43	6.39	-0.05	-0.78%	6.36	6.44	215863	13777	0.60%
2025-07-01	6.45	6.44	-0.02	-0.31%	6.38	6.46	212446	13651	0.59%
2025-06-30	6.44	6.46	0.02	0.31%	6.42	6.47	220651	14223	0.62%
2025-06-27	6.42	6.44	0.03	0.47%	6.37	6.48	237438	15285	0.66%
2025-06-26	6.41	6.41	-0.01	-0.16%	6.38	6.48	342916	22085	0.96%
2025-06-25	6.48	6.42	0.03	0.47%	6.33	6.49	338401	21633	0.94%
2025-06-24	6.29	6.39	0.12	1.91%	6.27	6.40	303622	19294	0.85%
2025-06-23	6.22	6.27	0.01	0.16%	6.22	6.31	161249	10100	0.45%
2025-06-20	6.32	6.26	-0.06	-0.95%	6.24	6.38	188110	11841	0.52%
2025-06-19	6.35	6.32	-0.02	-0.32%	6.27	6.43	249279	15813	0.69%
2025-06-18	6.46	6.34	-0.04	-0.63%	6.29	6.49	332731	21236	0.93%
2025-06-17	6.32	6.38	0.08	1.27%	6.28	6.42	232480	14773	0.65%
2025-06-16	6.25	6.30	0.03	0.48%	6.23	6.31	106633	6698	0.30%
2025-06-13	6.29	6.27	-0.04	-0.63%	6.22	6.31	182454	11428	0.51%
2025-06-12	6.29	6.31	0.00	0.00%	6.27	6.34	131236	8277	0.37%
2025-06-11	6.32	6.31	0.00	0.00%	6.31	6.40	193315	12281	0.54%
2025-06-10	6.35	6.31	-0.02	-0.32%	6.24	6.35	226966	14296	0.63%
2025-06-09	6.32	6.33	0.02	0.32%	6.24	6.35	165567	10469	0.46%
2025-06-06	6.40	6.31	-0.08	-1.25%	6.30	6.41	151245	9573	0.42%
2025-06-05	6.32	6.39	0.08	1.27%	6.25	6.41	209861	13304	0.58%
2025-06-04	6.17	6.31	0.14	2.27%	6.17	6.38	264945	16692	0.74%
2025-06-03	6.13	6.17	0.03	0.49%	6.10	6.22	261144	16135	0.73%
2025-05-30	6.21	6.14	-0.11	-1.76%	6.11	6.22	262624	16131	0.73%
2025-05-29	6.17	6.25	0.10	1.63%	6.16	6.26	264169	16454	0.74%
2025-05-28	6.35	6.15	-0.20	-3.15%	6.15	6.36	264771	16376	0.74%
2025-05-27	6.37	6.35	-0.02	-0.31%	6.28	6.38	153581	9712	0.43%
2025-05-26	6.35	6.37	0.02	0.31%	6.33	6.40	136864	8713	0.38%
2025-05-23	6.48	6.35	-0.14	-2.16%	6.35	6.53	186276	11971	0.52%
2025-05-22	6.57	6.49	-0.10	-1.52%	6.48	6.63	168731	11024	0.47%
2025-05-21	6.66	6.59	-0.08	-1.20%	6.57	6.68	149652	9876	0.42%
2025-05-20	6.66	6.67	0.00	0.00%	6.62	6.69	126166	8400	0.35%
2025-05-19	6.63	6.67	0.04	0.60%	6.57	6.68	127496	8455	0.36%
2025-05-16	6.61	6.63	0.02	0.30%	6.59	6.68	113309	7515	0.32%
2025-05-15	6.76	6.61	-0.16	-2.36%	6.60	6.76	211749	14078	0.59%
2025-05-14	6.79	6.77	-0.02	-0.29%	6.69	6.82	217841	14691	0.61%
2025-05-13	6.95	6.79	-0.09	-1.31%	6.77	6.98	232165	15865	0.65%
2025-05-12	6.75	6.88	0.24	3.61%	6.68	6.90	359652	24451	1.00%
2025-05-09	6.87	6.64	-0.23	-3.35%	6.63	6.87	294977	19734	0.82%
2025-05-08	6.82	6.87	0.04	0.59%	6.79	6.88	166652	11408	0.46%
2025-05-07	6.90	6.83	-0.05	-0.73%	6.78	6.96	196534	13455	0.55%
2025-05-06	6.75	6.88	0.18	2.69%	6.73	6.93	249688	17024	0.70%
2025-04-30	6.63	6.70	0.06	0.90%	6.61	6.73	140105	9377	0.39%
2025-04-29	6.55	6.64	0.13	2.00%	6.53	6.74	203060	13528	0.57%
2025-04-28	6.65	6.51	-0.14	-2.11%	6.49	6.65	141305	9260	0.39%
2025-04-25	6.55	6.65	0.10	1.53%	6.54	6.67	139409	9227	0.39%
2025-04-24	6.69	6.55	-0.14	-2.09%	6.53	6.70	188959	12447	0.53%