七彩化学

300758
🏛️ 中国 →
13.41
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 13.30 13.57 13.30 13.54 784.6K
09:35 13.54 13.55 13.50 13.50 227.4K
09:40 13.50 13.56 13.48 13.50 264.7K
09:45 13.50 13.66 13.49 13.58 489.1K
09:50 13.58 13.63 13.55 13.62 448.5K
09:55 13.63 13.63 13.56 13.60 332.6K
10:00 13.60 13.65 13.59 13.64 382.2K
10:05 13.65 13.82 13.63 13.82 1,289.8K
10:10 13.83 13.83 13.68 13.73 715.7K
10:15 13.73 13.76 13.70 13.74 220.3K
10:20 13.72 13.73 13.68 13.69 122.6K
10:25 13.69 13.73 13.68 13.72 115.4K
10:30 13.72 13.76 13.70 13.74 249.7K
10:35 13.74 13.79 13.74 13.78 203.5K
10:40 13.79 13.79 13.71 13.73 141.3K
10:45 13.73 13.80 13.73 13.79 217.8K
10:50 13.78 13.82 13.78 13.80 261.7K
10:55 13.81 13.84 13.79 13.83 229.8K
11:00 13.84 13.86 13.83 13.85 312.2K
11:05 13.84 13.84 13.81 13.82 109.1K
11:10 13.81 13.83 13.79 13.81 110.8K
11:15 13.81 13.83 13.80 13.82 97.6K
11:20 13.82 13.84 13.81 13.84 96.0K
11:25 13.84 13.86 13.84 13.86 152.5K
13:00 13.86 13.87 13.81 13.82 376.2K
13:05 13.82 13.86 13.81 13.86 249.4K
13:10 13.86 13.87 13.79 13.79 209.6K
13:15 13.79 13.86 13.79 13.84 181.3K
13:20 13.84 13.84 13.81 13.82 120.4K
13:25 13.83 13.83 13.81 13.83 69.1K
13:30 13.84 13.84 13.81 13.82 51.1K
13:35 13.83 13.83 13.81 13.81 56.4K
13:40 13.81 13.82 13.80 13.82 76.1K
13:45 13.82 13.84 13.81 13.84 94.3K
13:50 13.84 13.85 13.83 13.85 174.8K
13:55 13.85 13.85 13.81 13.83 170.1K
14:00 13.83 13.84 13.82 13.83 30.8K
14:05 13.81 13.83 13.81 13.81 108.6K
14:10 13.81 13.82 13.79 13.81 198.4K
14:15 13.81 13.83 13.81 13.81 85.7K
14:20 13.82 13.82 13.81 13.82 72.4K
14:25 13.82 13.82 13.79 13.81 122.0K
14:30 13.80 13.81 13.80 13.80 105.6K
14:35 13.80 13.82 13.79 13.82 173.1K
14:40 13.81 13.83 13.81 13.83 167.2K
14:45 13.83 13.86 13.83 13.86 384.2K
14:50 13.86 13.86 13.85 13.86 195.1K
14:55 13.86 13.87 13.85 13.85 146.7K
15:40 13.85 13.85 13.85 13.85 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 13.21 13.48 13.21 13.41 4.9M
2025-09-26 13.59 13.59 13.33 13.33 6.9M
2025-09-25 13.80 13.86 13.56 13.59 7.4M
2025-09-24 13.37 13.87 13.30 13.85 11.3M
2025-09-23 13.83 13.85 13.11 13.42 12.7M
2025-09-22 14.08 14.20 13.75 13.86 9.1M
2025-09-19 14.29 14.40 14.03 14.07 7.7M
2025-09-18 14.67 14.73 14.22 14.29 12.2M
2025-09-17 14.66 14.84 14.61 14.63 7.2M
2025-09-16 14.58 14.67 14.45 14.67 5.9M
2025-09-15 14.72 14.79 14.54 14.57 6.7M
2025-09-12 14.94 14.97 14.70 14.71 9.6M
2025-09-11 14.70 14.95 14.61 14.94 9.0M
2025-09-10 14.70 14.93 14.59 14.77 8.2M
2025-09-09 14.87 15.26 14.75 14.82 11.4M
2025-09-08 14.88 15.10 14.72 14.99 9.3M
2025-09-05 14.55 14.89 14.52 14.88 9.1M
2025-09-04 14.80 14.97 14.35 14.58 11.4M
2025-09-03 15.00 15.25 14.58 14.82 15.3M
2025-09-02 15.72 15.74 15.00 15.04 20.5M
2025-09-01 15.88 15.93 15.62 15.80 19.4M
2025-08-29 16.30 16.31 15.80 15.93 30.6M
2025-08-28 15.72 16.41 15.63 16.41 52.0M
2025-08-27 15.48 16.12 15.29 15.62 37.3M
2025-08-26 15.29 15.61 14.91 15.48 22.0M
2025-08-25 15.35 15.64 15.32 15.49 21.6M
2025-08-22 15.39 15.46 15.24 15.32 12.9M
2025-08-21 15.45 15.55 15.23 15.34 17.4M
2025-08-20 15.14 15.57 15.01 15.45 25.9M
2025-08-19 15.40 15.40 15.11 15.18 15.5M
2025-08-18 15.40 15.46 15.20 15.38 15.8M
2025-08-15 15.00 15.37 14.99 15.35 12.8M
2025-08-14 15.51 15.61 15.00 15.00 18.9M
2025-08-13 15.50 15.85 15.45 15.59 21.6M
2025-08-12 15.55 15.63 15.26 15.49 14.9M
2025-08-11 15.06 15.69 14.96 15.63 24.5M
2025-08-08 15.27 15.40 14.96 15.00 13.0M
2025-08-07 15.50 15.70 15.25 15.28 21.0M
2025-08-06 14.69 15.95 14.63 15.53 39.4M
2025-08-05 14.75 15.10 14.67 14.78 14.8M
2025-08-04 14.34 14.80 14.27 14.74 12.0M
2025-08-01 14.39 14.57 14.37 14.45 5.8M
2025-07-31 14.51 14.56 14.30 14.33 12.1M
2025-07-30 14.67 14.92 14.56 14.63 11.2M
2025-07-29 14.81 14.85 14.50 14.69 11.5M
2025-07-28 14.80 14.87 14.67 14.74 8.9M
2025-07-25 14.70 14.86 14.67 14.78 8.5M
2025-07-24 14.67 14.79 14.65 14.74 10.9M
2025-07-23 14.81 14.93 14.66 14.72 8.7M
2025-07-22 14.99 15.05 14.80 14.86 10.7M
2025-07-21 15.06 15.10 14.90 15.03 10.2M
2025-07-18 15.22 15.22 15.00 15.08 10.9M
2025-07-17 15.00 15.14 14.85 15.14 10.7M
2025-07-16 15.12 15.33 15.05 15.07 13.9M
2025-07-15 14.99 15.42 14.78 15.17 21.4M
2025-07-14 15.00 15.14 14.80 15.04 13.6M
2025-07-11 15.00 15.18 14.88 15.01 18.0M
2025-07-10 14.75 15.28 14.75 15.20 33.3M
2025-07-09 14.93 15.08 14.57 14.65 16.5M
2025-07-08 14.72 15.28 14.56 14.98 24.6M
2025-07-07 14.47 15.16 14.47 14.78 25.1M
2025-07-04 14.60 14.66 14.33 14.36 11.6M
2025-07-03 14.68 14.76 14.47 14.66 11.2M
2025-07-02 14.95 15.03 14.66 14.73 15.1M
2025-07-01 14.86 15.09 14.72 15.04 21.7M
2025-06-30 14.52 14.96 14.47 14.94 20.6M
2025-06-27 14.40 14.56 14.30 14.43 13.7M
2025-06-26 14.66 15.04 14.42 14.47 23.9M
2025-06-25 14.88 15.30 14.65 14.95 20.9M
2025-06-24 14.52 15.15 14.50 15.03 23.6M
2025-06-23 14.38 14.88 13.96 14.69 25.1M
2025-06-20 13.95 14.26 13.95 14.11 13.9M
2025-06-19 14.33 14.44 13.83 13.92 19.4M
2025-06-18 14.58 14.58 14.17 14.33 19.9M
2025-06-17 15.53 15.77 14.55 14.61 29.9M
2025-06-16 15.40 15.74 15.30 15.58 13.4M
2025-06-13 16.40 16.43 15.53 15.55 25.7M
2025-06-12 16.41 16.56 16.10 16.53 22.5M
2025-06-11 16.00 17.20 15.83 16.64 40.0M
2025-06-10 15.79 16.66 15.79 16.08 39.4M
2025-06-09 15.41 15.96 15.31 15.88 20.6M
2025-06-06 15.26 15.69 15.24 15.41 14.7M
2025-06-05 15.40 15.49 15.02 15.36 14.9M
2025-06-04 15.30 15.67 15.30 15.41 15.2M
2025-06-03 15.18 15.57 15.18 15.33 13.2M
2025-05-30 16.03 16.08 15.43 15.46 23.7M
2025-05-29 15.80 16.43 15.00 16.26 34.8M
2025-05-28 15.78 16.68 15.70 16.04 31.8M
2025-05-27 15.82 16.08 15.57 15.82 23.4M
2025-05-26 15.70 16.07 15.51 16.05 24.9M
2025-05-23 15.50 16.15 15.42 15.83 25.6M
2025-05-22 16.76 16.84 15.63 15.63 41.8M
2025-05-21 16.60 17.80 16.42 17.10 47.6M
2025-05-20 16.98 17.66 16.42 16.90 38.0M
2025-05-19 17.61 17.76 16.70 17.40 46.7M
2025-05-16 16.89 18.38 16.22 17.80 63.3M
2025-05-15 17.58 18.46 16.60 16.69 54.6M
2025-05-14 17.56 18.57 17.12 17.75 68.1M
2025-05-13 15.85 18.40 15.57 17.91 78.1M
2025-05-12 15.82 16.18 15.59 15.72 34.2M
2025-05-09 16.45 16.72 15.68 15.81 48.3M
2025-05-08 15.37 17.79 15.24 16.68 74.6M
2025-05-07 15.55 15.63 15.13 15.55 42.9M
2025-05-06 14.02 15.80 14.00 15.39 63.7M
2025-04-30 14.36 14.46 13.91 13.96 27.3M
2025-04-29 13.80 14.70 13.72 14.58 34.9M
2025-04-28 13.40 13.94 13.20 13.92 23.3M
2025-04-25 13.51 13.77 13.45 13.53 16.1M
2025-04-24 14.30 14.30 13.51 13.63 33.0M
2025-04-23 14.60 14.85 14.33 14.38 28.5M
2025-04-22 14.88 14.98 14.43 14.56 32.1M
2025-04-21 14.61 15.18 14.30 15.06 35.2M
2025-04-18 15.29 15.42 14.64 14.75 49.2M
2025-04-17 14.19 15.96 14.02 15.83 65.8M
2025-04-16 14.68 14.84 14.24 14.32 40.5M
2025-04-15 14.90 15.60 14.66 15.06 45.5M
2025-04-14 14.41 14.95 14.37 14.95 43.2M
2025-04-11 14.26 14.65 14.21 14.30 30.9M
2025-04-10 14.55 14.96 14.16 14.47 49.2M
2025-04-09 13.25 14.50 11.70 14.50 58.0M
2025-04-08 13.65 14.16 13.40 13.94 46.9M
2025-04-07 12.66 14.20 12.66 13.25 46.8M
2025-04-03 13.48 14.01 13.28 13.79 31.5M
2025-04-02 13.46 13.93 13.37 13.59 22.0M
2025-04-01 13.02 13.59 12.90 13.44 27.5M
2025-03-31 13.66 13.90 12.65 12.91 33.5M
2025-03-28 14.59 14.88 13.97 13.97 47.4M
2025-03-27 13.79 16.10 13.79 15.09 69.2M
2025-03-26 13.90 14.25 13.84 13.95 26.9M
2025-03-25 13.57 14.26 13.48 14.10 39.9M
2025-03-24 13.15 13.70 12.86 13.70 33.2M
2025-03-21 12.98 13.28 12.95 13.08 10.6M
2025-03-20 13.10 13.20 13.02 13.03 7.5M
2025-03-19 13.31 13.39 13.12 13.20 9.1M
2025-03-18 13.16 13.43 13.05 13.37 15.4M
2025-03-17 13.30 13.34 13.19 13.19 10.0M
2025-03-14 13.17 13.39 12.92 13.28 16.9M
2025-03-13 12.98 13.20 12.84 13.15 14.7M
2025-03-12 12.85 13.03 12.81 12.96 8.4M
2025-03-11 12.82 12.91 12.67 12.87 12.2M
2025-03-10 12.96 13.13 12.91 12.99 7.9M
2025-03-07 13.12 13.20 12.93 13.01 11.1M
2025-03-06 13.07 13.24 13.03 13.14 13.2M
2025-03-05 13.28 13.47 13.00 13.10 13.0M
2025-03-04 13.34 13.55 13.24 13.36 14.7M
2025-03-03 12.91 13.48 12.85 13.47 22.2M
2025-02-28 13.24 13.42 12.86 12.92 16.0M
2025-02-27 12.95 13.46 12.75 13.37 28.1M
2025-02-26 12.91 13.15 12.81 12.93 13.9M
2025-02-25 12.82 13.10 12.78 12.92 11.7M
2025-02-24 13.24 13.24 12.64 12.95 25.1M
2025-02-21 13.68 13.77 13.46 13.60 19.7M
2025-02-20 13.58 13.77 13.45 13.70 15.0M
2025-02-19 13.45 13.72 13.37 13.68 16.0M
2025-02-18 14.10 14.23 13.36 13.46 24.7M
2025-02-17 14.63 14.64 13.64 14.11 32.9M
2025-02-14 14.51 15.17 14.50 15.01 32.6M
2025-02-13 14.60 15.26 14.48 14.81 39.7M
2025-02-12 14.53 14.79 14.38 14.66 31.5M
2025-02-11 13.69 15.09 13.33 14.79 53.3M
2025-02-10 13.70 13.82 13.44 13.73 19.3M
2025-02-07 13.68 13.93 13.44 13.74 23.6M
2025-02-06 13.33 13.78 13.21 13.74 18.2M
2025-02-05 13.80 13.85 13.33 13.47 15.7M
2025-01-27 13.93 14.38 13.55 13.59 20.3M
2025-01-24 13.30 13.90 13.19 13.80 23.5M
2025-01-23 14.19 14.30 13.38 13.61 28.7M
2025-01-22 14.00 14.34 13.81 14.06 22.3M
2025-01-21 14.00 14.40 13.66 14.15 30.6M
2025-01-20 13.88 14.25 13.75 14.11 32.5M
2025-01-17 13.56 13.98 13.00 13.98 35.0M
2025-01-16 13.55 14.48 13.48 13.69 37.3M
2025-01-15 13.80 13.92 13.32 13.40 32.5M
2025-01-14 13.60 14.14 13.43 14.11 48.2M
2025-01-13 13.00 14.29 12.93 13.93 44.8M
2025-01-10 12.65 13.26 12.50 13.18 30.4M
2025-01-09 12.73 13.09 12.57 12.76 19.7M
2025-01-08 12.70 13.36 12.58 12.88 29.6M
2025-01-07 12.53 13.19 12.40 12.94 23.9M
2025-01-06 12.22 12.70 11.91 12.65 15.3M
2025-01-03 11.82 12.84 11.60 12.44 22.5M
2025-01-02 11.94 12.12 11.69 11.80 6.5M