七彩化学(300758) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-05-28 | 16.32 | 16.49 | 15.30 | 15.52 | -1.04 | -6.28 | 52,657 | 8,273 | 7.19 | 4.26 |
| 2020-05-27 | 17.38 | 18.42 | 16.53 | 16.56 | -0.52 | -3.04 | 49,812 | 8,429 | 11.07 | 4.03 |
| 2020-05-26 | 30.23 | 31.50 | 30.23 | 31.45 | 1.13 | 3.73 | 26,990 | 8,404 | 4.19 | 3.93 |
| 2020-05-25 | 30.68 | 30.74 | 29.90 | 30.32 | -0.29 | -0.95 | 10,082 | 3,051 | 2.74 | 1.47 |
| 2020-05-22 | 30.65 | 31.07 | 30.35 | 30.61 | -0.37 | -1.19 | 10,598 | 3,246 | 2.32 | 1.55 |
| 2020-05-21 | 31.49 | 31.50 | 30.76 | 30.98 | -0.20 | -0.64 | 15,020 | 4,674 | 2.37 | 2.19 |
| 2020-05-20 | 31.60 | 31.80 | 31.10 | 31.18 | -0.37 | -1.17 | 11,681 | 3,665 | 2.22 | 1.70 |
| 2020-05-19 | 31.06 | 31.61 | 31.06 | 31.55 | 0.70 | 2.27 | 15,719 | 4,934 | 1.78 | 2.29 |
| 2020-05-18 | 31.26 | 31.40 | 30.80 | 30.85 | -0.51 | -1.63 | 16,250 | 5,053 | 1.91 | 2.37 |
| 2020-05-15 | 31.73 | 31.76 | 31.25 | 31.36 | -0.20 | -0.63 | 12,457 | 3,920 | 1.62 | 1.82 |
| 2020-05-14 | 31.40 | 32.22 | 31.24 | 31.56 | 0.08 | 0.25 | 18,271 | 5,797 | 3.11 | 2.66 |
| 2020-05-13 | 31.60 | 31.65 | 31.22 | 31.48 | -0.14 | -0.44 | 16,040 | 5,031 | 1.36 | 2.34 |
| 2020-05-12 | 31.74 | 31.74 | 31.20 | 31.62 | -0.12 | -0.38 | 14,944 | 4,705 | 1.70 | 2.18 |
| 2020-05-11 | 31.01 | 31.84 | 30.82 | 31.74 | 0.94 | 3.05 | 23,643 | 7,431 | 3.31 | 3.45 |
| 2020-05-08 | 30.79 | 31.09 | 30.26 | 30.80 | 0.52 | 1.72 | 18,943 | 5,829 | 2.74 | 2.76 |
| 2020-05-07 | 31.18 | 31.47 | 30.27 | 30.28 | -0.93 | -2.98 | 26,774 | 8,210 | 3.84 | 3.90 |
| 2020-05-06 | 31.30 | 31.30 | 30.56 | 31.21 | -0.14 | -0.45 | 19,944 | 6,168 | 2.36 | 2.91 |
| 2020-04-30 | 30.92 | 31.49 | 30.81 | 31.35 | 0.35 | 1.13 | 17,614 | 5,485 | 2.19 | 2.57 |
| 2020-04-29 | 30.05 | 31.16 | 30.03 | 31.00 | 0.73 | 2.41 | 13,651 | 4,201 | 3.73 | 1.99 |
| 2020-04-28 | 30.56 | 31.16 | 29.46 | 30.27 | -0.30 | -0.98 | 19,635 | 5,955 | 5.56 | 2.86 |
| 2020-04-27 | 31.50 | 31.59 | 30.51 | 30.57 | -0.87 | -2.77 | 14,257 | 4,415 | 3.44 | 2.08 |
| 2020-04-24 | 32.01 | 32.76 | 31.01 | 31.44 | -0.96 | -2.96 | 24,432 | 7,782 | 5.40 | 3.56 |
| 2020-04-23 | 34.92 | 34.96 | 32.21 | 32.40 | -2.50 | -7.16 | 52,565 | 17,537 | 7.88 | 7.66 |
| 2020-04-22 | 33.39 | 34.90 | 33.06 | 34.90 | 1.41 | 4.21 | 27,255 | 9,276 | 5.49 | 3.97 |
| 2020-04-21 | 33.25 | 33.59 | 32.51 | 33.49 | 0.24 | 0.72 | 19,886 | 6,614 | 3.25 | 2.90 |
| 2020-04-20 | 31.87 | 33.28 | 31.87 | 33.25 | 1.34 | 4.20 | 25,872 | 8,520 | 4.42 | 3.77 |
| 2020-04-17 | 32.00 | 32.63 | 31.79 | 31.91 | 0.01 | 0.03 | 18,341 | 5,900 | 2.63 | 2.67 |
| 2020-04-16 | 31.94 | 32.20 | 31.35 | 31.90 | -0.04 | -0.13 | 16,582 | 5,273 | 2.66 | 2.42 |
| 2020-04-15 | 31.38 | 32.39 | 31.00 | 31.94 | 0.94 | 3.03 | 29,357 | 9,374 | 4.48 | 4.28 |
| 2020-04-14 | 29.74 | 31.50 | 29.74 | 31.00 | 1.14 | 3.82 | 20,108 | 6,221 | 5.89 | 2.93 |
| 2020-04-13 | 29.22 | 30.42 | 29.21 | 29.86 | 0.66 | 2.26 | 12,726 | 3,798 | 4.14 | 1.86 |
| 2020-04-10 | 30.30 | 30.30 | 28.65 | 29.20 | 0.10 | 0.34 | 16,076 | 4,718 | 5.67 | 2.34 |
| 2020-04-09 | 29.48 | 29.65 | 29.00 | 29.10 | -0.08 | -0.27 | 7,635 | 2,235 | 2.23 | 1.11 |
| 2020-04-08 | 28.30 | 29.26 | 28.12 | 29.18 | 0.99 | 3.51 | 12,422 | 3,579 | 4.04 | 1.81 |
| 2020-04-07 | 27.69 | 28.42 | 27.67 | 28.19 | 0.87 | 3.18 | 7,183 | 2,017 | 2.75 | 1.05 |
| 2020-04-03 | 27.60 | 27.60 | 27.18 | 27.32 | -0.15 | -0.55 | 3,896 | 1,065 | 1.53 | 0.57 |
| 2020-04-02 | 26.63 | 27.47 | 26.63 | 27.47 | 0.55 | 2.04 | 5,279 | 1,432 | 3.12 | 0.77 |
| 2020-04-01 | 26.82 | 27.30 | 26.75 | 26.92 | 0.02 | 0.07 | 3,404 | 920 | 2.04 | 0.50 |
