彩虹股份

600707
🏛️ 中国 →
5.93
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 4.18 4.19 4.10 4.14 10.2M
2022-12-29 4.24 4.24 4.15 4.16 13.6M
2022-12-28 4.32 4.32 4.22 4.25 9.1M
2022-12-27 4.28 4.34 4.26 4.31 8.9M
2022-12-26 4.31 4.33 4.23 4.25 13.8M
2022-12-23 4.29 4.36 4.25 4.33 10.9M
2022-12-22 4.37 4.41 4.26 4.30 10.1M
2022-12-21 4.37 4.42 4.31 4.34 10.1M
2022-12-20 4.35 4.41 4.30 4.38 11.2M
2022-12-19 4.58 4.58 4.30 4.34 25.4M
2022-12-16 4.50 4.61 4.47 4.57 16.7M
2022-12-15 4.55 4.60 4.45 4.55 15.5M
2022-12-14 4.65 4.69 4.49 4.52 19.5M
2022-12-13 4.56 4.66 4.55 4.61 24.6M
2022-12-12 4.47 4.63 4.44 4.58 33.8M
2022-12-09 4.42 4.51 4.42 4.44 16.3M
2022-12-08 4.52 4.54 4.43 4.43 20.7M
2022-12-07 4.62 4.64 4.53 4.54 21.9M
2022-12-06 4.60 4.69 4.55 4.65 25.1M
2022-12-05 4.54 4.63 4.53 4.63 27.9M
2022-12-02 4.48 4.54 4.47 4.53 15.5M
2022-12-01 4.52 4.60 4.49 4.51 24.2M
2022-11-30 4.57 4.58 4.47 4.48 19.7M
2022-11-29 4.47 4.56 4.45 4.55 26.2M
2022-11-28 4.44 4.47 4.40 4.45 18.7M
2022-11-25 4.46 4.52 4.44 4.49 14.2M
2022-11-24 4.60 4.63 4.48 4.52 27.8M
2022-11-23 4.58 4.73 4.55 4.62 37.6M
2022-11-22 4.54 4.78 4.52 4.58 51.6M
2022-11-21 4.57 4.60 4.47 4.53 33.8M
2022-11-18 4.77 4.80 4.59 4.63 54.3M
2022-11-17 4.71 4.84 4.59 4.79 69.5M
2022-11-16 4.82 4.88 4.65 4.67 111.0M
2022-11-15 4.20 4.65 4.19 4.65 75.7M
2022-11-14 4.28 4.31 4.21 4.23 19.3M
2022-11-11 4.27 4.33 4.24 4.25 34.3M
2022-11-10 4.30 4.30 4.17 4.18 36.2M
2022-11-09 4.21 4.57 4.18 4.31 55.1M
2022-11-08 4.32 4.53 4.23 4.24 47.0M
2022-11-07 4.24 4.40 4.21 4.27 26.5M
2022-11-04 4.14 4.23 4.11 4.23 20.1M
2022-11-03 4.12 4.16 4.05 4.11 15.3M
2022-11-02 4.15 4.24 4.12 4.16 19.5M
2022-11-01 4.00 4.15 3.98 4.15 19.4M
2022-10-31 3.99 4.07 3.95 3.98 18.8M
2022-10-28 4.24 4.24 4.01 4.04 19.6M
2022-10-27 4.29 4.32 4.21 4.23 19.9M
2022-10-26 4.13 4.27 4.10 4.24 19.1M
2022-10-25 4.15 4.20 4.08 4.11 18.6M
2022-10-24 4.25 4.30 4.14 4.18 20.6M
2022-10-21 4.33 4.36 4.22 4.23 32.0M
2022-10-20 4.34 4.39 4.26 4.35 25.6M
2022-10-19 4.46 4.50 4.33 4.35 39.0M
2022-10-18 4.50 4.58 4.39 4.48 47.8M
2022-10-17 4.30 4.49 4.20 4.43 60.0M
2022-10-14 4.14 4.54 4.10 4.35 72.6M
2022-10-13 4.15 4.33 4.05 4.17 72.4M
2022-10-12 3.70 4.04 3.67 4.04 56.8M
2022-10-11 3.67 3.70 3.62 3.67 7.5M
2022-10-10 3.74 3.76 3.65 3.66 9.4M
2022-09-30 3.66 3.77 3.66 3.71 10.5M
2022-09-29 3.78 3.80 3.66 3.69 10.9M
2022-09-28 3.85 3.86 3.74 3.74 11.3M
2022-09-27 3.74 3.86 3.73 3.85 14.2M
2022-09-26 3.80 3.81 3.71 3.71 13.1M
2022-09-23 3.87 3.90 3.80 3.81 13.9M
2022-09-22 3.90 3.95 3.86 3.88 16.1M
2022-09-21 3.90 3.96 3.80 3.95 22.2M
2022-09-20 4.00 4.01 3.90 3.92 24.1M
2022-09-19 4.12 4.14 3.91 3.93 46.8M
2022-09-16 4.54 4.56 4.19 4.20 84.4M
2022-09-15 4.57 4.88 4.54 4.66 116.2M
2022-09-14 4.44 4.58 4.39 4.44 16.4M
2022-09-13 4.50 4.55 4.45 4.47 9.3M
2022-09-09 4.44 4.49 4.41 4.49 9.1M
2022-09-08 4.50 4.50 4.43 4.45 9.0M
2022-09-07 4.48 4.49 4.45 4.47 8.3M
2022-09-06 4.46 4.49 4.42 4.47 8.5M
2022-09-05 4.47 4.47 4.41 4.46 9.2M
2022-09-02 4.34 4.47 4.34 4.45 11.5M
2022-09-01 4.41 4.44 4.35 4.35 9.9M
2022-08-31 4.47 4.48 4.40 4.42 14.7M
2022-08-30 4.45 4.48 4.39 4.46 11.4M
2022-08-29 4.30 4.50 4.27 4.44 17.0M
2022-08-26 4.40 4.44 4.33 4.34 13.2M
2022-08-25 4.46 4.48 4.33 4.40 16.0M
2022-08-24 4.62 4.63 4.44 4.45 22.4M
2022-08-23 4.60 4.66 4.58 4.62 12.6M
2022-08-22 4.60 4.66 4.55 4.62 13.7M
2022-08-19 4.69 4.84 4.62 4.63 22.8M
2022-08-18 4.69 4.72 4.60 4.68 20.3M
2022-08-17 4.60 4.73 4.56 4.69 26.7M
2022-08-16 4.64 4.66 4.57 4.59 17.3M
2022-08-15 4.55 4.67 4.55 4.64 19.5M
2022-08-12 4.67 4.68 4.59 4.59 16.8M
2022-08-11 4.54 4.70 4.53 4.64 24.9M
2022-08-10 4.56 4.56 4.50 4.51 10.7M
2022-08-09 4.56 4.61 4.48 4.55 24.0M
2022-08-08 4.52 4.56 4.46 4.55 19.0M
2022-08-05 4.40 4.50 4.37 4.50 22.3M
2022-08-04 4.31 4.40 4.31 4.38 14.7M
2022-08-03 4.33 4.45 4.28 4.30 17.0M
2022-08-02 4.46 4.47 4.25 4.33 23.0M
2022-08-01 4.45 4.50 4.40 4.49 13.8M
2022-07-29 4.44 4.49 4.39 4.45 16.8M
2022-07-28 4.37 4.55 4.36 4.44 24.9M
2022-07-27 4.35 4.43 4.34 4.37 10.3M
2022-07-26 4.33 4.38 4.27 4.37 13.7M
2022-07-25 4.28 4.34 4.25 4.32 16.2M
2022-07-22 4.30 4.34 4.22 4.27 15.2M
2022-07-21 4.33 4.35 4.28 4.30 13.2M
2022-07-20 4.32 4.35 4.29 4.32 13.5M
2022-07-19 4.29 4.38 4.27 4.32 15.2M
2022-07-18 4.21 4.31 4.21 4.30 16.2M
2022-07-15 4.21 4.31 4.08 4.26 29.5M
2022-07-14 4.35 4.39 4.20 4.23 40.3M
2022-07-13 4.51 4.53 4.45 4.49 13.2M
2022-07-12 4.63 4.65 4.51 4.51 18.4M
2022-07-11 4.56 4.72 4.49 4.66 29.8M
2022-07-08 4.59 4.65 4.57 4.57 18.2M
2022-07-07 4.57 4.75 4.55 4.62 26.9M
2022-07-06 4.55 4.64 4.49 4.53 17.2M
2022-07-05 4.63 4.65 4.49 4.57 23.3M
2022-07-04 4.71 4.71 4.60 4.62 20.3M
2022-07-01 4.65 4.81 4.64 4.71 24.7M
2022-06-30 4.71 4.77 4.66 4.68 26.9M
2022-06-29 4.81 4.87 4.68 4.71 36.2M
2022-06-28 4.70 4.93 4.62 4.86 56.1M
2022-06-27 4.68 4.75 4.66 4.71 27.8M
2022-06-24 4.63 4.68 4.60 4.66 25.7M
2022-06-23 4.56 4.63 4.53 4.62 25.7M
2022-06-22 4.70 4.73 4.57 4.57 37.4M
2022-06-21 4.74 4.85 4.65 4.73 47.3M
2022-06-20 4.73 4.83 4.66 4.71 51.1M
2022-06-17 4.80 4.84 4.60 4.72 78.9M
2022-06-16 5.11 5.24 4.82 4.87 130.7M
2022-06-15 4.35 4.77 4.34 4.77 59.2M
2022-06-14 4.29 4.35 4.18 4.34 24.0M
2022-06-13 4.32 4.38 4.26 4.31 23.3M
2022-06-10 4.31 4.36 4.30 4.36 25.4M
2022-06-09 4.46 4.46 4.30 4.33 23.7M
2022-06-08 4.50 4.51 4.36 4.48 24.6M
2022-06-07 4.55 4.57 4.44 4.47 23.0M
2022-06-06 4.44 4.55 4.41 4.53 31.2M
2022-06-02 4.40 4.45 4.37 4.43 24.3M
2022-06-01 4.44 4.50 4.35 4.40 33.6M
2022-05-31 4.45 4.52 4.36 4.46 70.2M
2022-05-30 4.48 4.77 4.46 4.61 105.8M
2022-05-27 4.40 4.44 4.30 4.34 16.0M
2022-05-26 4.32 4.40 4.21 4.38 20.4M
2022-05-25 4.18 4.28 4.16 4.28 14.7M
2022-05-24 4.42 4.46 4.17 4.17 28.8M
2022-05-23 4.34 4.44 4.31 4.43 24.4M
2022-05-20 4.34 4.46 4.32 4.38 28.1M
2022-05-19 4.27 4.34 4.22 4.34 19.9M
2022-05-18 4.22 4.38 4.19 4.33 33.2M
2022-05-17 4.27 4.27 4.17 4.22 14.1M
2022-05-16 4.29 4.31 4.20 4.21 18.3M
2022-05-13 4.28 4.33 4.25 4.30 19.1M
2022-05-12 4.20 4.31 4.17 4.30 36.0M
2022-05-11 4.23 4.39 4.21 4.24 32.3M
2022-05-10 4.16 4.29 4.10 4.22 48.1M
2022-05-09 4.06 4.23 4.05 4.21 27.4M
2022-05-06 4.15 4.15 4.00 4.05 30.2M
2022-05-05 4.19 4.33 4.10 4.22 36.0M
2022-04-29 4.15 4.32 4.08 4.27 67.3M
2022-04-28 4.62 4.67 4.47 4.53 13.2M
2022-04-27 4.42 4.67 4.37 4.65 19.7M
2022-04-26 4.76 4.79 4.43 4.51 19.5M
2022-04-25 5.11 5.11 4.72 4.75 23.1M
2022-04-22 5.20 5.24 5.05 5.14 16.1M
2022-04-21 5.62 5.62 5.21 5.23 34.0M
2022-04-20 5.77 5.84 5.66 5.66 35.3M
2022-04-19 5.82 5.90 5.74 5.79 35.9M
2022-04-18 5.57 5.90 5.48 5.82 40.3M
2022-04-15 5.62 5.64 5.57 5.60 9.3M
2022-04-14 5.62 5.65 5.59 5.63 9.4M
2022-04-13 5.56 5.67 5.54 5.60 10.7M
2022-04-12 5.48 5.63 5.41 5.60 13.2M
2022-04-11 5.67 5.67 5.46 5.49 15.3M
2022-04-08 5.72 5.76 5.53 5.63 24.5M
2022-04-07 5.85 5.96 5.76 5.76 43.0M
2022-04-06 5.76 5.91 5.68 5.89 27.0M
2022-04-01 5.75 5.79 5.68 5.77 13.7M
2022-03-31 5.75 5.80 5.73 5.77 18.7M
2022-03-30 5.73 5.77 5.69 5.75 15.7M
2022-03-29 5.79 5.85 5.66 5.74 20.7M
2022-03-28 5.60 5.85 5.55 5.82 39.0M
2022-03-25 5.71 5.83 5.66 5.67 16.8M
2022-03-24 5.71 5.80 5.66 5.71 21.0M
2022-03-23 5.78 5.88 5.67 5.78 42.4M
2022-03-22 5.67 5.95 5.59 5.78 31.1M
2022-03-21 5.65 5.73 5.60 5.66 19.3M
2022-03-18 5.43 5.72 5.41 5.64 27.0M
2022-03-17 5.48 5.60 5.45 5.46 20.6M
2022-03-16 5.35 5.46 5.15 5.44 26.3M
2022-03-15 5.62 5.66 5.21 5.23 34.8M
2022-03-14 5.78 5.88 5.69 5.70 17.3M
2022-03-11 5.72 5.84 5.59 5.81 17.3M
2022-03-10 5.68 5.92 5.67 5.79 26.5M
2022-03-09 5.78 5.80 5.36 5.59 26.6M
2022-03-08 5.88 5.92 5.73 5.76 19.0M
2022-03-07 6.02 6.04 5.83 5.89 19.9M
2022-03-04 6.15 6.15 6.01 6.05 16.6M
2022-03-03 6.12 6.14 6.07 6.08 11.9M
2022-03-02 6.07 6.13 6.03 6.12 12.4M
2022-03-01 6.12 6.17 6.04 6.11 13.1M
2022-02-28 6.17 6.18 5.98 6.11 18.5M
2022-02-25 6.09 6.26 6.09 6.13 21.7M
2022-02-24 6.22 6.32 6.00 6.07 27.1M
2022-02-23 6.16 6.24 6.15 6.21 14.3M
2022-02-22 6.22 6.22 6.14 6.16 16.5M
2022-02-21 6.20 6.26 6.17 6.25 14.0M
2022-02-18 6.15 6.23 6.14 6.20 12.6M
2022-02-17 6.28 6.29 6.16 6.18 13.8M
2022-02-16 6.20 6.36 6.20 6.24 15.7M
2022-02-15 6.19 6.26 6.14 6.19 14.1M
2022-02-14 6.18 6.23 6.08 6.19 17.7M
2022-02-11 6.21 6.32 6.19 6.21 19.9M
2022-02-10 6.17 6.24 6.14 6.23 18.3M
2022-02-09 6.14 6.18 6.11 6.16 18.0M
2022-02-08 5.99 6.15 5.95 6.15 23.0M
2022-02-07 5.87 6.04 5.82 5.96 23.8M
2022-01-28 5.78 5.85 5.67 5.77 20.3M
2022-01-27 6.05 6.05 5.71 5.77 45.3M
2022-01-26 6.17 6.28 6.16 6.24 11.9M
2022-01-25 6.44 6.46 6.18 6.19 21.3M
2022-01-24 6.40 6.50 6.33 6.46 15.6M
2022-01-21 6.68 6.70 6.42 6.43 26.1M
2022-01-20 6.80 6.82 6.60 6.61 27.5M
2022-01-19 6.78 6.83 6.75 6.79 16.8M
2022-01-18 6.84 6.86 6.78 6.81 18.2M
2022-01-17 6.76 6.84 6.76 6.82 17.4M
2022-01-14 6.91 6.93 6.77 6.79 28.3M
2022-01-13 6.95 7.02 6.91 6.93 23.3M
2022-01-12 6.92 6.96 6.88 6.93 16.0M
2022-01-11 7.02 7.03 6.90 6.92 21.1M
2022-01-10 6.99 7.03 6.92 7.01 20.6M
2022-01-07 6.94 7.06 6.93 6.98 31.8M
2022-01-06 6.89 6.95 6.83 6.93 20.6M
2022-01-05 6.96 7.04 6.88 6.92 27.0M
2022-01-04 6.82 6.95 6.82 6.95 28.6M