彩虹股份(600707)股票行情
彩虹股份(600707)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 |
|---|
| 2025-03-28 | 7.82 | 7.72 | -0.11 | -1.40% | 7.70 | 7.84 | 144702 | 11201.93 | 0.40% |
| 2025-03-27 | 7.84 | 7.83 | -0.03 | -0.38% | 7.70 | 7.89 | 154205 | 12057.86 | 0.43% |
| 2025-03-26 | 7.85 | 7.86 | 0.03 | 0.38% | 7.81 | 7.90 | 163356 | 12827.20 | 0.46% |
| 2025-03-25 | 7.98 | 7.83 | -0.17 | -2.13% | 7.73 | 8.01 | 269769 | 21156.85 | 0.75% |
| 2025-03-24 | 7.92 | 8.00 | 0.08 | 1.01% | 7.89 | 8.13 | 312755 | 25025.53 | 0.87% |
| 2025-03-21 | 8.11 | 7.92 | -0.24 | -2.94% | 7.91 | 8.17 | 289338 | 23179.43 | 0.81% |
| 2025-03-20 | 8.28 | 8.16 | -0.16 | -1.92% | 8.14 | 8.32 | 266320 | 21901.07 | 0.74% |
| 2025-03-19 | 8.43 | 8.32 | -0.13 | -1.54% | 8.23 | 8.44 | 353275 | 29296.85 | 0.98% |
| 2025-03-18 | 8.06 | 8.45 | 0.40 | 4.97% | 8.06 | 8.50 | 840417 | 70259.69 | 2.34% |
| 2025-03-17 | 7.95 | 8.05 | 0.17 | 2.16% | 7.89 | 8.08 | 406570 | 32517.85 | 1.13% |
| 2025-03-14 | 7.76 | 7.88 | 0.09 | 1.16% | 7.75 | 7.94 | 308491 | 24279.97 | 0.86% |
| 2025-03-13 | 7.81 | 7.79 | -0.04 | -0.51% | 7.71 | 7.85 | 180552 | 14000.53 | 0.50% |
| 2025-03-12 | 7.86 | 7.83 | 0.01 | 0.13% | 7.82 | 7.90 | 212638 | 16708.13 | 0.59% |
| 2025-03-11 | 7.65 | 7.82 | 0.07 | 0.90% | 7.62 | 7.82 | 217523 | 16876.53 | 0.61% |
| 2025-03-10 | 7.78 | 7.75 | -0.04 | -0.51% | 7.66 | 7.84 | 229158 | 17748.34 | 0.64% |
| 2025-03-07 | 7.82 | 7.79 | -0.04 | -0.51% | 7.72 | 7.89 | 325619 | 25409.65 | 0.91% |
| 2025-03-06 | 7.80 | 7.83 | 0.05 | 0.64% | 7.79 | 7.91 | 357484 | 28054.98 | 1.00% |
| 2025-03-05 | 7.82 | 7.78 | -0.08 | -1.02% | 7.71 | 7.89 | 193721 | 15043.54 | 0.54% |
| 2025-03-04 | 7.69 | 7.86 | 0.08 | 1.03% | 7.67 | 7.90 | 347635 | 27240.15 | 0.97% |
| 2025-03-03 | 7.56 | 7.78 | 0.23 | 3.05% | 7.54 | 7.81 | 432000 | 33303.90 | 1.20% |
| 2025-02-28 | 7.60 | 7.55 | -0.09 | -1.18% | 7.51 | 7.68 | 328494 | 24905.62 | 0.92% |
| 2025-02-27 | 7.81 | 7.64 | -0.17 | -2.18% | 7.53 | 7.83 | 418222 | 32083.21 | 1.17% |
| 2025-02-26 | 7.77 | 7.81 | 0.04 | 0.51% | 7.72 | 7.82 | 315345 | 24521.25 | 0.88% |
| 2025-02-25 | 7.74 | 7.77 | -0.04 | -0.51% | 7.62 | 7.83 | 330948 | 25583.70 | 0.92% |
| 2025-02-24 | 8.05 | 7.81 | -0.24 | -2.98% | 7.75 | 8.05 | 643009 | 50509.17 | 1.79% |
| 2025-02-21 | 8.03 | 8.05 | 0.01 | 0.12% | 7.96 | 8.13 | 391475 | 31452.52 | 1.09% |
| 2025-02-20 | 8.18 | 8.04 | -0.14 | -1.71% | 7.95 | 8.19 | 517467 | 41511.34 | 1.44% |
| 2025-02-19 | 8.10 | 8.18 | 0.02 | 0.25% | 8.00 | 8.27 | 419025 | 34176.89 | 1.17% |
| 2025-02-18 | 8.09 | 8.16 | 0.07 | 0.87% | 8.05 | 8.32 | 548592 | 44954.62 | 1.53% |
| 2025-02-17 | 8.10 | 8.09 | -0.05 | -0.61% | 8.02 | 8.21 | 396760 | 32147.73 | 1.11% |
| 2025-02-14 | 8.05 | 8.14 | 0.09 | 1.12% | 7.92 | 8.17 | 432304 | 34860.79 | 1.20% |
| 2025-02-13 | 8.39 | 8.05 | -0.34 | -4.05% | 8.03 | 8.39 | 565732 | 45983.27 | 1.58% |
| 2025-02-12 | 8.24 | 8.39 | 0.15 | 1.82% | 8.13 | 8.39 | 431141 | 35657.74 | 1.20% |
| 2025-02-11 | 8.33 | 8.24 | -0.10 | -1.20% | 8.20 | 8.38 | 350632 | 29020.19 | 0.98% |
| 2025-02-10 | 8.34 | 8.34 | 0.01 | 0.12% | 8.28 | 8.50 | 405498 | 33890.88 | 1.13% |
| 2025-02-07 | 8.32 | 8.33 | -0.04 | -0.48% | 8.20 | 8.48 | 683475 | 57107.39 | 1.91% |
| 2025-02-06 | 8.45 | 8.37 | -0.14 | -1.65% | 8.28 | 8.72 | 751573 | 63431.69 | 2.09% |
| 2025-02-05 | 8.58 | 8.51 | 0.03 | 0.35% | 8.19 | 8.59 | 377090 | 31783.62 | 1.05% |
| 2025-01-27 | 8.70 | 8.48 | -0.34 | -3.85% | 8.40 | 8.79 | 453444 | 38814.56 | 1.26% |
| 2025-01-24 | 8.80 | 8.82 | 0.00 | 0.00% | 8.62 | 8.92 | 435498 | 38297.34 | 1.21% |
| 2025-01-23 | 9.01 | 8.82 | -0.13 | -1.45% | 8.75 | 9.10 | 444413 | 39633.18 | 1.24% |
| 2025-01-22 | 8.96 | 8.95 | -0.10 | -1.10% | 8.78 | 9.04 | 470590 | 41867.16 | 1.31% |
| 2025-01-21 | 8.79 | 9.05 | 0.20 | 2.26% | 8.72 | 9.17 | 919781 | 82742.67 | 2.56% |
| 2025-01-20 | 8.24 | 8.85 | 0.66 | 8.06% | 8.24 | 8.99 | 960944 | 82914.95 | 2.68% |
| 2025-01-17 | 8.17 | 8.19 | -0.05 | -0.61% | 8.09 | 8.27 | 277995 | 22732.19 | 0.77% |
| 2025-01-16 | 8.30 | 8.24 | -0.01 | -0.12% | 8.05 | 8.35 | 427069 | 35094.52 | 1.19% |
| 2025-01-15 | 8.23 | 8.25 | -0.02 | -0.24% | 8.09 | 8.34 | 370186 | 30422.73 | 1.03% |
| 2025-01-14 | 7.85 | 8.27 | 0.42 | 5.35% | 7.76 | 8.33 | 551092 | 44857.66 | 1.54% |
| 2025-01-13 | 7.75 | 7.85 | 0.01 | 0.13% | 7.67 | 8.03 | 423705 | 33194.90 | 1.18% |
| 2025-01-10 | 8.20 | 7.84 | -0.36 | -4.39% | 7.84 | 8.24 | 576576 | 46330.73 | 1.61% |
| 2025-01-09 | 8.33 | 8.20 | -0.21 | -2.50% | 8.15 | 8.42 | 626614 | 51726.08 | 1.75% |
| 2025-01-08 | 7.97 | 8.41 | 0.29 | 3.57% | 7.88 | 8.53 | 1170419 | 96041.25 | 3.26% |
| 2025-01-07 | 7.67 | 8.12 | 0.46 | 6.01% | 7.66 | 8.43 | 1161160 | 95096.49 | 3.24% |
| 2025-01-06 | 7.76 | 7.66 | -0.19 | -2.42% | 7.55 | 7.88 | 335323 | 25801.62 | 0.93% |
| 2025-01-03 | 8.09 | 7.85 | -0.21 | -2.61% | 7.80 | 8.21 | 419084 | 33450.61 | 1.17% |
| 2025-01-02 | 8.22 | 8.06 | -0.16 | -1.95% | 7.90 | 8.40 | 417925 | 34191.01 | 1.16% |
| 2024-12-31 | 8.53 | 8.22 | -0.33 | -3.86% | 8.20 | 8.65 | 421064 | 35236.49 | 1.17% |
| 2024-12-30 | 8.40 | 8.55 | 0.17 | 2.03% | 8.28 | 8.68 | 511403 | 43679.25 | 1.43% |
| 2024-12-27 | 8.26 | 8.38 | 0.05 | 0.60% | 8.22 | 8.54 | 370308 | 31035.13 | 1.03% |
| 2024-12-26 | 8.33 | 8.33 | 0.00 | 0.00% | 8.29 | 8.55 | 404055 | 33957.08 | 1.13% |
| 2024-12-25 | 8.45 | 8.33 | -0.17 | -2.00% | 8.27 | 8.46 | 280084 | 23357.86 | 0.78% |
| 2024-12-24 | 8.30 | 8.50 | 0.20 | 2.41% | 8.18 | 8.54 | 558514 | 46765.80 | 1.56% |
| 2024-12-23 | 8.63 | 8.30 | -0.29 | -3.38% | 8.27 | 8.73 | 570518 | 48012.52 | 1.59% |
| 2024-12-20 | 8.27 | 8.59 | 0.27 | 3.25% | 8.27 | 8.63 | 697084 | 59401.68 | 1.94% |
| 2024-12-19 | 8.21 | 8.32 | -0.02 | -0.24% | 8.21 | 8.40 | 598178 | 49728.89 | 1.67% |
| 2024-12-18 | 8.09 | 8.34 | 0.19 | 2.33% | 8.09 | 8.63 | 956830 | 80563.73 | 2.67% |
| 2024-12-17 | 8.13 | 8.15 | -0.02 | -0.24% | 8.12 | 8.45 | 707776 | 58452.26 | 1.97% |
| 2024-12-16 | 8.07 | 8.17 | 0.06 | 0.74% | 7.86 | 8.41 | 914803 | 74551.52 | 2.55% |
| 2024-12-13 | 7.84 | 8.11 | 0.23 | 2.92% | 7.72 | 8.34 | 1245980 | 100079.02 | 3.47% |
| 2024-12-12 | 7.69 | 7.88 | 0.22 | 2.87% | 7.53 | 7.90 | 699210 | 54164.87 | 1.95% |
| 2024-12-11 | 7.36 | 7.66 | 0.30 | 4.08% | 7.32 | 7.68 | 583976 | 44368.89 | 1.63% |
| 2024-12-10 | 7.36 | 7.36 | 0.16 | 2.22% | 7.27 | 7.65 | 779149 | 58140.09 | 2.17% |
| 2024-12-09 | 7.11 | 7.20 | 0.09 | 1.27% | 7.03 | 7.21 | 368386 | 26236.04 | 1.03% |
| 2024-12-06 | 7.03 | 7.11 | 0.07 | 0.99% | 6.97 | 7.12 | 328564 | 23237.45 | 0.92% |
| 2024-12-05 | 6.97 | 7.04 | 0.06 | 0.86% | 6.95 | 7.07 | 278176 | 19542.46 | 0.78% |
| 2024-12-04 | 7.14 | 6.98 | -0.16 | -2.24% | 6.96 | 7.15 | 290024 | 20431.74 | 0.81% |
| 2024-12-03 | 7.13 | 7.14 | 0.00 | 0.00% | 7.06 | 7.20 | 299193 | 21349.23 | 0.83% |
| 2024-12-02 | 6.95 | 7.14 | 0.17 | 2.44% | 6.95 | 7.15 | 389911 | 27633.06 | 1.09% |
| 2024-11-29 | 6.90 | 6.97 | 0.02 | 0.29% | 6.85 | 7.09 | 423263 | 29484.06 | 1.18% |
| 2024-11-28 | 6.90 | 6.95 | 0.02 | 0.29% | 6.85 | 7.15 | 550613 | 38371.18 | 1.53% |
上证大盘股票行情在线 K线走势图
