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(%) |
| 2021-03-02 | 25.05 | 25.16 | 24.19 | 24.38 | -0.87 | -3.45 | 29,584 | 7,279 | 3.84 | 2.40 |
| 2021-03-01 | 25.14 | 25.30 | 24.78 | 25.25 | 0.40 | 1.61 | 27,353 | 6,838 | 2.09 | 2.22 |
| 2021-02-26 | 24.20 | 25.11 | 24.20 | 24.85 | 0.21 | 0.85 | 29,025 | 7,204 | 3.69 | 2.35 |
| 2021-02-25 | 26.50 | 26.50 | 24.45 | 24.64 | -1.43 | -5.49 | 50,267 | 12,624 | 7.86 | 4.07 |
| 2021-02-24 | 26.78 | 26.88 | 25.78 | 26.07 | -0.95 | -3.52 | 54,452 | 14,320 | 4.07 | 4.41 |
| 2021-02-23 | 25.06 | 27.20 | 25.01 | 27.02 | 1.32 | 5.14 | 78,515 | 20,846 | 8.52 | 6.36 |
| 2021-02-22 | 26.64 | 27.28 | 25.63 | 25.70 | -0.41 | -1.57 | 79,998 | 21,340 | 6.32 | 6.48 |
| 2021-02-19 | 25.02 | 26.37 | 24.95 | 26.11 | 0.61 | 2.39 | 62,644 | 16,195 | 5.57 | 5.07 |
| 2021-02-18 | 25.20 | 25.78 | 24.70 | 25.50 | 0.80 | 3.24 | 57,733 | 14,595 | 4.37 | 4.68 |
| 2021-02-10 | 24.00 | 24.79 | 23.40 | 24.70 | 0.70 | 2.92 | 56,794 | 13,763 | 5.79 | 4.60 |
| 2021-02-09 | 24.03 | 24.39 | 23.68 | 24.00 | 0.08 | 0.33 | 31,337 | 7,551 | 2.97 | 2.54 |
| 2021-02-08 | 23.01 | 24.40 | 22.34 | 23.92 | 0.86 | 3.73 | 36,292 | 8,516 | 8.93 | 2.94 |
| 2021-02-05 | 23.75 | 24.33 | 22.76 | 23.06 | -0.55 | -2.33 | 29,656 | 6,950 | 6.65 | 2.40 |
| 2021-02-04 | 24.73 | 24.73 | 23.25 | 23.61 | -1.11 | -4.49 | 42,314 | 10,133 | 5.99 | 3.43 |
| 2021-02-03 | 23.70 | 25.41 | 23.45 | 24.72 | 0.82 | 3.43 | 72,632 | 17,834 | 8.20 | 5.88 |
| 2021-02-02 | 23.55 | 24.66 | 23.54 | 23.90 | 0.40 | 1.70 | 44,248 | 10,678 | 4.77 | 3.58 |
| 2021-02-01 | 22.75 | 23.50 | 22.46 | 23.50 | 0.70 | 3.07 | 25,852 | 5,978 | 4.56 | 2.09 |
| 2021-01-29 | 22.60 | 23.30 | 22.40 | 22.80 | 0.26 | 1.15 | 19,153 | 4,357 | 3.99 | 1.55 |
| 2021-01-28 | 22.30 | 23.28 | 22.30 | 22.54 | -0.34 | -1.49 | 15,004 | 3,409 | 4.28 | 1.22 |
| 2021-01-27 | 22.77 | 23.42 | 22.66 | 22.88 | -0.13 | -0.57 | 19,421 | 4,453 | 3.30 | 1.57 |
| 2021-01-26 | 22.00 | 24.50 | 22.00 | 23.01 | 0.86 | 3.88 | 46,045 | 10,820 | 11.29 | 3.73 |
| 2021-01-25 | 22.71 | 22.77 | 22.14 | 22.15 | -1.10 | -4.73 | 29,971 | 6,709 | 2.71 | 2.43 |
| 2021-01-22 | 24.05 | 24.07 | 23.25 | 23.25 | -0.81 | -3.37 | 30,213 | 7,117 | 3.41 | 2.45 |
| 2021-01-21 | 24.21 | 24.89 | 24.01 | 24.06 | -0.42 | -1.72 | 30,385 | 7,388 | 3.59 | 2.46 |
| 2021-01-20 | 23.68 | 24.67 | 23.42 | 24.48 | 0.55 | 2.30 | 42,911 | 10,385 | 5.22 | 3.48 |
| 2021-01-19 | 23.59 | 24.43 | 23.30 | 23.93 | 0.34 | 1.44 | 32,213 | 7,742 | 4.79 | 2.61 |
| 2021-01-18 | 23.15 | 24.07 | 23.09 | 23.59 | 0.49 | 2.12 | 24,958 | 5,909 | 4.24 | 2.02 |
| 2021-01-15 | 22.60 | 23.35 | 22.46 | 23.10 | 0.50 | 2.21 | 23,661 | 5,437 | 3.94 | 1.92 |
| 2021-01-14 | 22.41 | 22.85 | 22.31 | 22.60 | 0.20 | 0.89 | 16,348 | 3,703 | 2.41 | 1.32 |
| 2021-01-13 | 22.79 | 22.96 | 22.26 | 22.40 | -0.67 | -2.90 | 27,987 | 6,312 | 3.03 | 2.27 |
| 2021-01-12 | 21.90 | 23.89 | 21.77 | 23.07 | 1.21 | 5.54 | 44,035 | 10,141 | 9.70 | 3.57 |
| 2021-01-11 | 23.20 | 23.28 | 21.42 | 21.86 | -0.28 | -1.26 | 33,112 | 7,333 | 8.40 | 2.68 |
| 2021-01-08 | 22.27 | 22.80 | 21.70 | 22.14 | -0.35 | -1.56 | 19,712 | 4,344 | 4.89 | 1.60 |
| 2021-01-07 | 23.56 | 23.71 | 22.13 | 22.49 | -1.16 | -4.90 | 31,884 | 7,229 | 6.68 | 2.58 |
| 2021-01-06 | 24.00 | 24.40 | 23.59 | 23.65 | -0.80 | -3.27 | 25,399 | 6,091 | 3.31 | 2.06 |
| 2021-01-05 | 22.82 | 25.42 | 22.67 | 24.45 | 1.40 | 6.07 | 48,918 | 11,736 | 11.93 | 3.96 |
| 2021-01-04 | 22.72 | 23.19 | 22.53 | 23.05 | 0.22 | 0.96 | 20,936 | 4,814 | 2.89 | 1.70 |
