中色股份(000758)股票行情 中色股份股票行情 000758股票行情_爱股网
中色股份(000758)股票行情
中色股份(000758)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 6.97 | 7.01 | 0.08 | 1.15% | 6.94 | 7.10 | 676337 | 47477.93 | 3.42% |
| 2025-10-24 | 6.90 | 6.93 | 0.07 | 1.02% | 6.85 | 7.03 | 460287 | 31850.41 | 2.33% |
| 2025-10-23 | 6.83 | 6.86 | 0.01 | 0.15% | 6.62 | 6.88 | 486183 | 32804.66 | 2.46% |
| 2025-10-22 | 6.79 | 6.85 | -0.10 | -1.44% | 6.69 | 6.90 | 594498 | 40434.18 | 3.01% |
| 2025-10-21 | 6.95 | 6.95 | 0.08 | 1.16% | 6.90 | 7.02 | 620203 | 43207.75 | 3.14% |
| 2025-10-20 | 6.93 | 6.87 | -0.03 | -0.43% | 6.82 | 6.96 | 571061 | 39353.52 | 2.89% |
| 2025-10-17 | 7.11 | 6.90 | -0.18 | -2.54% | 6.88 | 7.25 | 753256 | 52999.48 | 3.81% |
| 2025-10-16 | 7.23 | 7.08 | -0.14 | -1.94% | 7.02 | 7.27 | 788067 | 56225.21 | 3.99% |
| 2025-10-15 | 7.32 | 7.22 | -0.02 | -0.28% | 7.11 | 7.43 | 1259400 | 91435.09 | 6.37% |
| 2025-10-14 | 7.79 | 7.24 | -0.38 | -4.99% | 7.21 | 7.88 | 2322712 | 175099.92 | 11.75% |
| 2025-10-13 | 6.92 | 7.62 | 0.57 | 8.09% | 6.92 | 7.76 | 2439264 | 178694.61 | 12.34% |
| 2025-10-10 | 7.08 | 7.05 | -0.12 | -1.67% | 7.02 | 7.20 | 1223733 | 86920.70 | 6.19% |
| 2025-10-09 | 6.99 | 7.17 | 0.39 | 5.75% | 6.87 | 7.20 | 1586881 | 111750.25 | 8.03% |
| 2025-09-30 | 6.43 | 6.78 | 0.35 | 5.44% | 6.42 | 6.83 | 1256990 | 84415.16 | 6.36% |
| 2025-09-29 | 6.33 | 6.43 | 0.17 | 2.72% | 6.27 | 6.44 | 560692 | 35674.29 | 2.84% |
| 2025-09-26 | 6.23 | 6.26 | -0.02 | -0.32% | 6.21 | 6.42 | 469426 | 29726.85 | 2.38% |
| 2025-09-25 | 6.37 | 6.28 | 0.02 | 0.32% | 6.26 | 6.46 | 517015 | 32764.12 | 2.62% |
| 2025-09-24 | 6.13 | 6.26 | 0.08 | 1.29% | 6.11 | 6.27 | 364958 | 22678.40 | 1.85% |
| 2025-09-23 | 6.33 | 6.18 | -0.18 | -2.83% | 6.07 | 6.40 | 571306 | 35323.68 | 2.89% |
| 2025-09-22 | 6.47 | 6.36 | -0.06 | -0.93% | 6.28 | 6.49 | 383027 | 24298.82 | 1.94% |
| 2025-09-19 | 6.39 | 6.42 | 0.01 | 0.16% | 6.35 | 6.48 | 418510 | 26876.96 | 2.12% |
| 2025-09-18 | 6.65 | 6.41 | -0.31 | -4.61% | 6.37 | 6.66 | 900149 | 58475.23 | 4.56% |
| 2025-09-17 | 6.65 | 6.72 | 0.03 | 0.45% | 6.56 | 6.73 | 537674 | 35717.21 | 2.72% |
| 2025-09-16 | 6.90 | 6.69 | -0.18 | -2.62% | 6.52 | 6.94 | 923551 | 61502.34 | 4.67% |
| 2025-09-15 | 7.01 | 6.87 | -0.12 | -1.72% | 6.86 | 7.01 | 780390 | 53899.70 | 3.95% |
| 2025-09-12 | 6.76 | 6.99 | 0.23 | 3.40% | 6.73 | 7.06 | 1153714 | 80100.09 | 5.84% |
| 2025-09-11 | 6.63 | 6.76 | 0.11 | 1.65% | 6.56 | 6.78 | 605039 | 40527.17 | 3.06% |
| 2025-09-10 | 6.66 | 6.65 | -0.06 | -0.89% | 6.57 | 6.75 | 488933 | 32538.32 | 2.47% |
| 2025-09-09 | 6.70 | 6.71 | -0.04 | -0.59% | 6.62 | 6.86 | 737911 | 49842.79 | 3.73% |
| 2025-09-08 | 6.74 | 6.75 | 0.09 | 1.35% | 6.67 | 6.82 | 716903 | 48298.45 | 3.63% |
| 2025-09-05 | 6.50 | 6.66 | 0.16 | 2.46% | 6.47 | 6.68 | 717150 | 47231.12 | 3.63% |
| 2025-09-04 | 6.60 | 6.50 | -0.13 | -1.96% | 6.38 | 6.75 | 929099 | 61000.13 | 4.70% |
| 2025-09-03 | 6.97 | 6.63 | -0.22 | -3.21% | 6.58 | 6.98 | 968953 | 65250.55 | 4.90% |
| 2025-09-02 | 7.12 | 6.85 | -0.34 | -4.73% | 6.79 | 7.17 | 1353306 | 93585.55 | 6.85% |
| 2025-09-01 | 7.00 | 7.19 | 0.25 | 3.60% | 6.83 | 7.27 | 1583313 | 112183.68 | 8.01% |
| 2025-08-29 | 6.82 | 6.94 | 0.13 | 1.91% | 6.77 | 7.11 | 1603207 | 111801.08 | 8.11% |
| 2025-08-28 | 6.64 | 6.81 | 0.15 | 2.25% | 6.56 | 6.92 | 1288240 | 86968.04 | 6.52% |
| 2025-08-27 | 6.72 | 6.66 | -0.11 | -1.62% | 6.65 | 6.92 | 1441227 | 97398.62 | 7.29% |
| 2025-08-26 | 6.76 | 6.77 | 0.23 | 3.52% | 6.70 | 7.04 | 2018815 | 138567.61 | 10.22% |
| 2025-08-25 | 6.36 | 6.54 | 0.27 | 4.31% | 6.35 | 6.67 | 1458478 | 95037.72 | 7.38% |
| 2025-08-22 | 6.19 | 6.27 | 0.05 | 0.80% | 6.19 | 6.40 | 840807 | 52985.85 | 4.25% |
| 2025-08-21 | 6.30 | 6.22 | -0.12 | -1.89% | 6.18 | 6.43 | 820940 | 51595.44 | 4.15% |
| 2025-08-20 | 6.18 | 6.34 | 0.13 | 2.09% | 6.16 | 6.45 | 1207043 | 76637.40 | 6.11% |
| 2025-08-19 | 6.20 | 6.21 | -0.03 | -0.48% | 6.17 | 6.30 | 940609 | 58482.06 | 4.76% |
| 2025-08-18 | 6.14 | 6.24 | 0.14 | 2.30% | 6.04 | 6.30 | 1313338 | 81274.23 | 6.65% |
| 2025-08-15 | 5.92 | 6.10 | 0.15 | 2.52% | 5.90 | 6.12 | 715077 | 43375.98 | 3.62% |
| 2025-08-14 | 6.07 | 5.95 | -0.13 | -2.14% | 5.94 | 6.09 | 615659 | 37028.23 | 3.12% |
| 2025-08-13 | 6.05 | 6.08 | 0.07 | 1.16% | 6.02 | 6.10 | 606941 | 36802.02 | 3.07% |
| 2025-08-12 | 6.12 | 6.01 | -0.11 | -1.80% | 5.99 | 6.13 | 618902 | 37243.11 | 3.13% |
| 2025-08-11 | 6.16 | 6.12 | -0.01 | -0.16% | 6.03 | 6.17 | 567335 | 34578.49 | 2.87% |
| 2025-08-08 | 6.11 | 6.13 | -0.09 | -1.45% | 6.07 | 6.20 | 809164 | 49651.37 | 4.09% |
| 2025-08-07 | 6.00 | 6.22 | 0.29 | 4.89% | 5.90 | 6.25 | 1507704 | 91872.64 | 7.63% |
| 2025-08-06 | 5.92 | 5.93 | 0.01 | 0.17% | 5.85 | 5.96 | 517260 | 30583.52 | 2.62% |
| 2025-08-05 | 5.91 | 5.92 | 0.03 | 0.51% | 5.87 | 5.93 | 439192 | 25908.80 | 2.22% |
| 2025-08-04 | 5.91 | 5.89 | -0.02 | -0.34% | 5.82 | 5.93 | 506828 | 29734.08 | 2.56% |
| 2025-08-01 | 5.90 | 5.91 | 0.01 | 0.17% | 5.86 | 5.94 | 486485 | 28693.21 | 2.46% |
| 2025-07-31 | 6.05 | 5.90 | -0.22 | -3.59% | 5.87 | 6.08 | 974089 | 58024.25 | 4.93% |
| 2025-07-30 | 6.33 | 6.12 | -0.15 | -2.39% | 6.06 | 6.35 | 939294 | 57977.15 | 4.75% |
| 2025-07-29 | 6.31 | 6.27 | -0.04 | -0.63% | 6.16 | 6.35 | 854383 | 53319.21 | 4.32% |
| 2025-07-28 | 6.31 | 6.31 | -0.06 | -0.94% | 6.23 | 6.36 | 978752 | 61629.21 | 4.95% |
| 2025-07-25 | 6.52 | 6.37 | -0.22 | -3.34% | 6.32 | 6.55 | 1604603 | 102674.21 | 8.12% |
| 2025-07-24 | 6.14 | 6.59 | 0.31 | 4.94% | 6.12 | 6.85 | 2750779 | 177221.56 | 13.92% |
| 2025-07-23 | 6.23 | 6.28 | 0.03 | 0.48% | 6.12 | 6.46 | 1846339 | 116445.01 | 9.34% |
| 2025-07-22 | 6.31 | 6.25 | -0.12 | -1.88% | 6.16 | 6.37 | 2044318 | 127649.56 | 10.34% |
| 2025-07-21 | 6.20 | 6.37 | 0.29 | 4.77% | 6.12 | 6.65 | 3485327 | 221422.97 | 17.64% |
| 2025-07-18 | 5.54 | 6.08 | 0.55 | 9.95% | 5.53 | 6.08 | 1458757 | 85794.81 | 7.38% |
| 2025-07-17 | 5.52 | 5.53 | 0.00 | 0.00% | 5.47 | 5.61 | 906838 | 49987.60 | 4.59% |
| 2025-07-16 | 5.62 | 5.53 | -0.11 | -1.95% | 5.51 | 5.67 | 1065674 | 59323.45 | 5.39% |
| 2025-07-15 | 5.74 | 5.64 | -0.12 | -2.08% | 5.58 | 5.99 | 1757601 | 100889.05 | 8.89% |
| 2025-07-14 | 5.96 | 5.76 | 0.07 | 1.23% | 5.73 | 6.10 | 3187958 | 188647.94 | 16.13% |
| 2025-07-11 | 5.26 | 5.69 | 0.52 | 10.06% | 5.22 | 5.69 | 1443313 | 79190.59 | 7.30% |
| 2025-07-10 | 5.08 | 5.17 | 0.11 | 2.17% | 5.08 | 5.18 | 426519 | 21907.21 | 2.16% |
| 2025-07-09 | 5.15 | 5.06 | -0.07 | -1.36% | 5.05 | 5.17 | 255370 | 13010.39 | 1.29% |
| 2025-07-08 | 5.09 | 5.13 | 0.05 | 0.98% | 5.08 | 5.13 | 215373 | 11010.83 | 1.09% |
| 2025-07-07 | 5.05 | 5.08 | 0.01 | 0.20% | 5.04 | 5.09 | 145966 | 7398.60 | 0.74% |
| 2025-07-04 | 5.11 | 5.07 | -0.04 | -0.78% | 5.04 | 5.11 | 208371 | 10567.60 | 1.05% |
| 2025-07-03 | 5.14 | 5.11 | -0.02 | -0.39% | 5.07 | 5.16 | 220266 | 11251.17 | 1.11% |
| 2025-07-02 | 5.07 | 5.13 | 0.06 | 1.18% | 5.05 | 5.15 | 381283 | 19471.36 | 1.93% |
| 2025-07-01 | 5.04 | 5.07 | 0.04 | 0.80% | 4.98 | 5.08 | 280628 | 14091.01 | 1.42% |
| 2025-06-30 | 5.06 | 5.03 | -0.02 | -0.40% | 5.00 | 5.09 | 266400 | 13406.45 | 1.35% |
深证大盘股票行情在线 K线走势图
中色股份(000758)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
