当前位置: 爱股网 > 股票行情 > 七彩化学(300758)股票行情

七彩化学(300758)股票行情

七彩化学(300758)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

七彩化学(300758)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
2026-03-26	13.51	13.35	-0.22	-1.62%	13.27	13.69	89762	12075.25	2.50%	0.00
2026-03-25	13.39	13.57	0.25	1.88%	13.30	13.61	81555	11028.52	2.27%	0.00
2026-03-24	13.24	13.32	0.35	2.70%	12.89	13.37	94436	12396.66	2.63%	3.00
2026-03-23	13.32	12.97	-0.76	-5.54%	12.89	13.69	133064	17641.42	3.70%	0.00
2026-03-20	14.31	13.73	-0.56	-3.92%	13.73	14.44	116915	16381.65	3.25%	0.00
2026-03-19	14.65	14.29	-0.51	-3.45%	14.18	14.76	106565	15313.74	2.96%	0.00
2026-03-18	14.65	14.80	0.18	1.23%	14.49	14.82	90087	13185.07	2.46%	0.00
2026-03-17	15.02	14.62	-0.45	-2.99%	14.62	15.32	126416	18827.02	3.45%	0.00
2026-03-16	15.17	15.07	-0.08	-0.53%	14.75	15.49	160830	24248.76	4.39%	0.00
2026-03-13	15.21	15.15	-0.10	-0.66%	15.15	16.06	224751	34968.94	6.14%	0.00
2026-03-12	15.84	15.25	-0.43	-2.74%	15.19	15.88	149656	23080.27	4.09%	0.00
2026-03-11	15.76	15.68	-0.04	-0.25%	15.50	15.95	164689	25877.30	4.50%	15.00
2026-03-10	15.57	15.72	0.23	1.48%	15.53	15.84	130611	20485.54	3.57%	0.00
2026-03-09	15.37	15.49	-0.25	-1.59%	15.14	15.83	143692	22127.70	3.92%	0.00
2026-03-06	15.32	15.74	0.36	2.34%	15.24	15.88	146759	22961.53	4.01%	12.00
2026-03-05	15.65	15.38	0.04	0.26%	15.30	15.78	135711	20967.85	3.70%	0.00
2026-03-04	15.10	15.34	-0.01	-0.07%	15.03	15.68	138588	21396.57	3.78%	0.00
2026-03-03	16.50	15.35	-1.10	-6.69%	15.29	16.53	243244	38235.25	6.64%	20.00
2026-03-02	17.00	16.45	-0.90	-5.19%	16.27	17.18	252865	41845.34	6.90%	0.00
2026-02-27	17.03	17.35	0.10	0.58%	16.96	17.45	196797	33858.07	5.37%	0.00
2026-02-26	17.55	17.25	-0.23	-1.32%	17.17	17.99	274833	47941.00	7.50%	0.00
2026-02-25	17.07	17.48	0.49	2.88%	16.83	17.84	315860	55115.96	8.62%	48.00
2026-02-24	16.79	16.99	0.46	2.78%	16.54	17.24	173903	29450.19	4.75%	1.00
2026-02-13	17.00	16.53	-0.55	-3.22%	16.52	17.13	170872	28678.80	4.66%	0.00
2026-02-12	17.11	17.08	-0.19	-1.10%	16.98	17.46	190494	32749.09	5.20%	14.00
2026-02-11	17.70	17.27	-0.31	-1.76%	17.27	17.95	209554	36772.07	5.72%	0.00
2026-02-10	18.23	17.58	-0.50	-2.77%	17.57	18.25	231527	41238.32	6.32%	2.00
2026-02-09	17.39	18.08	0.86	4.99%	17.39	18.35	378760	68193.83	10.34%	7.00
2026-02-06	16.58	17.22	0.52	3.11%	16.41	17.85	378079	65360.57	10.32%	16.00
2026-02-05	17.62	16.70	-1.19	-6.65%	16.54	17.66	411782	69573.10	11.24%	33.00
2026-02-04	18.41	17.89	-0.81	-4.33%	17.60	18.75	459000	82923.69	12.53%	25.00
2026-02-03	17.91	18.70	1.14	6.49%	17.84	19.10	530153	98680.66	14.47%	59.00
2026-02-02	17.60	17.56	-0.59	-3.25%	17.21	18.52	360080	64170.33	9.83%	20.00
2026-01-30	19.70	18.15	-2.08	-10.28%	17.60	19.77	642679	120154.00	17.54%	68.00
2026-01-29	18.78	20.23	0.11	0.55%	18.56	21.00	828765	163331.97	22.62%	24.00
2026-01-28	19.20	20.12	0.30	1.51%	18.92	21.36	857794	175199.81	23.42%	8.00
2026-01-27	18.40	19.82	0.62	3.23%	18.27	20.31	686631	133051.52	18.74%	10.00
2026-01-26	20.61	19.20	-0.45	-2.29%	19.16	21.60	823761	165211.69	22.49%	19.00
2026-01-23	18.77	19.65	1.69	9.41%	18.33	20.45	978866	192220.22	26.72%	44.00
2026-01-22	17.40	17.96	0.04	0.22%	16.72	19.33	885561	157795.86	24.18%	2.00
2026-01-21	17.80	17.92	-0.58	-3.14%	17.17	18.36	690017	121325.07	18.84%	72.00
2026-01-20	16.73	18.50	1.79	10.71%	16.73	19.70	984579	182511.95	26.88%	131.00
2026-01-19	16.31	16.71	-0.46	-2.68%	15.99	17.65	599679	101000.84	16.37%	87.00
2026-01-16	19.05	17.17	-3.05	-15.08%	16.51	19.80	990860	176976.11	27.05%	30.00
2026-01-15	20.22	20.22	3.37	20.00%	19.60	20.22	456320	92056.23	12.46%	0.00
2026-01-14	13.78	16.85	2.81	20.01%	13.72	16.85	524095	83234.09	14.31%	0.00
2026-01-13	13.47	14.04	0.59	4.39%	13.45	14.50	347675	48889.45	9.49%	0.00
2026-01-12	13.35	13.45	0.03	0.22%	13.23	13.45	116857	15607.61	3.19%	68.00
2026-01-09	13.14	13.42	0.24	1.82%	13.07	13.56	136398	18154.85	3.72%	0.00
2026-01-08	13.14	13.18	-0.04	-0.30%	13.11	13.32	98084	12929.80	2.68%	0.00
2026-01-07	13.00	13.22	0.29	2.24%	13.00	13.50	166254	22059.46	4.54%	0.00
2026-01-06	12.85	12.93	0.07	0.54%	12.79	13.03	63642	8219.51	1.74%	0.00
2026-01-05	12.70	12.86	0.17	1.34%	12.70	12.87	37881	4846.86	1.03%	0.00
2025-12-31	12.70	12.69	0.01	0.08%	12.60	12.74	36202	4586.11	0.99%	0.00
2025-12-30	12.81	12.68	-0.18	-1.40%	12.66	12.85	41099	5235.04	1.12%	0.00
2025-12-29	12.86	12.86	-0.02	-0.16%	12.76	12.95	34696	4454.50	0.95%	0.00
2025-12-26	13.00	12.88	-0.12	-0.92%	12.84	13.10	58372	7552.37	1.59%	0.00
2025-12-25	13.14	13.00	-0.16	-1.22%	12.90	13.14	66741	8660.33	1.82%	8.00
2025-12-24	13.07	13.16	-0.04	-0.30%	12.95	13.26	94933	12410.83	2.59%	23.00
2025-12-23	12.65	13.20	0.50	3.94%	12.61	13.37	189432	24845.64	5.17%	0.00
2025-12-22	12.49	12.70	0.21	1.68%	12.49	12.79	61834	7838.14	1.69%	0.00
2025-12-19	12.48	12.49	-0.06	-0.48%	12.31	12.57	73700	9166.56	2.01%	0.00
2025-12-18	12.37	12.55	0.25	2.03%	12.31	13.13	140801	17972.10	3.84%	0.00
2025-12-17	12.27	12.30	0.14	1.15%	12.10	12.42	44894	5491.48	1.23%	0.00
2025-12-16	12.26	12.16	-0.14	-1.14%	12.10	12.38	38071	4638.77	1.04%	0.00
2025-12-15	12.26	12.30	-0.02	-0.16%	12.17	12.46	32367	3992.42	0.88%	0.00
2025-12-12	12.37	12.32	-0.02	-0.16%	12.26	12.46	35671	4408.99	0.97%	0.00
2025-12-11	12.85	12.34	-0.54	-4.19%	12.33	12.85	64950	8117.41	1.77%	0.00
2025-12-10	12.70	12.88	-0.08	-0.62%	12.31	12.98	102479	12964.69	2.80%	0.00
2025-12-09	13.15	12.96	-0.18	-1.37%	12.94	13.17	46577	6065.67	1.27%	0.00
2025-12-08	13.19	13.14	-0.02	-0.15%	13.11	13.27	50449	6650.66	1.38%	0.00
2025-12-05	13.03	13.16	0.09	0.69%	12.98	13.19	36623	4791.46	1.00%	0.00
2025-12-04	13.44	13.07	-0.43	-3.19%	13.01	13.46	66786	8781.54	1.82%	0.00
2025-12-03	13.46	13.50	-0.13	-0.95%	13.27	13.60	76446	10243.46	2.09%	0.00
2025-12-02	13.41	13.63	0.15	1.11%	13.34	13.99	135162	18601.08	3.69%	0.00
2025-12-01	13.28	13.48	0.21	1.58%	13.23	13.58	58585	7850.06	1.60%	0.00
2025-11-28	13.21	13.27	0.05	0.38%	13.15	13.31	39340	5203.26	1.07%	0.00
2025-11-27	13.33	13.22	-0.03	-0.23%	13.20	13.52	36254	4835.84	0.99%	0.00
2025-11-26	13.50	13.25	-0.26	-1.92%	13.24	13.50	44147	5897.46	1.21%	0.00
2025-11-25	13.46	13.51	0.08	0.60%	13.44	13.71	48628	6598.56	1.33%	0.00

深证大盘股票行情在线 K线走势图

七彩化学(300758)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58