七彩化学（300758）历史行情

以下为七彩化学近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	11.210	11.540	11.720	11.210	0.300	2.669%	9.19万	0.00亿	0.000%
2026-10-07	11.120	11.240	11.650	11.060	0.150	1.353%	774.98万	0.88亿	2.154%
2026-10-06	11.120	11.240	11.650	11.060	0.150	1.353%	774.98万	0.88亿	2.154%
2026-10-05	11.120	11.240	11.650	11.060	0.150	1.353%	774.98万	0.88亿	2.154%
2026-10-02	11.120	11.240	11.650	11.060	0.150	1.353%	774.98万	0.88亿	2.154%
2026-10-01	11.120	11.240	11.650	11.060	0.150	1.353%	774.98万	0.88亿	2.154%
2026-09-30	11.120	11.240	11.650	11.060	0.150	1.353%	7.75万	0.00亿	0.000%
2026-09-29	10.960	11.090	11.160	10.880	0.100	0.910%	4.41万	0.00亿	0.000%
2026-09-28	11.270	10.990	11.370	10.870	-0.320	-2.829%	5.62万	0.00亿	0.000%
2026-09-27	11.430	11.310	11.480	11.270	-0.120	-1.050%	348.74万	0.40亿	0.969%
2026-09-24	11.430	11.310	11.480	11.270	-0.120	-1.050%	3.49万	0.00亿	0.000%
2026-09-23	11.540	11.430	11.570	11.370	-0.070	-0.609%	3.96万	0.00亿	0.000%
2026-09-22	11.500	11.500	11.590	11.450	-0.010	-0.087%	5.37万	0.00亿	0.000%
2026-09-21	11.270	11.510	11.570	11.160	0.210	1.858%	5.53万	0.00亿	0.000%
2026-09-18	11.230	11.300	11.360	11.220	0.120	1.073%	4.37万	0.00亿	0.000%
2026-09-17	11.200	11.180	11.350	11.080	-0.090	-0.799%	5.14万	0.00亿	0.000%
2026-09-16	10.930	11.270	11.380	10.900	0.280	2.548%	5.80万	0.00亿	0.000%
2026-09-15	10.960	10.990	11.130	10.920	-0.080	-0.723%	4.82万	0.00亿	0.000%
2026-09-14	10.890	11.070	11.140	10.800	0.070	0.636%	4.86万	0.00亿	0.000%
2026-09-11	11.000	11.000	11.110	10.800	-0.160	-1.434%	6.80万	0.00亿	0.000%
2026-09-10	11.330	11.160	11.460	11.120	-0.250	-2.191%	6.34万	0.00亿	0.000%
2026-09-09	11.680	11.410	11.690	11.340	-0.250	-2.144%	7.85万	0.00亿	0.000%
2026-09-08	11.480	11.660	11.830	11.360	0.210	1.834%	9.85万	0.00亿	0.000%
2026-09-07	11.410	11.450	11.520	11.390	0.060	0.527%	6.27万	0.00亿	0.000%
2026-09-04	11.580	11.390	11.720	11.320	-0.160	-1.385%	9.70万	0.00亿	0.000%
2026-09-03	11.820	11.550	11.830	11.480	-0.180	-1.535%	11.97万	0.00亿	0.000%
2026-09-02	12.050	11.730	12.170	11.560	-0.550	-4.479%	18.30万	0.00亿	0.000%
2026-09-01	11.720	12.280	12.490	11.580	0.720	6.228%	26.86万	0.00亿	0.000%
2026-08-31	11.310	11.560	11.600	11.300	0.010	0.087%	10.05万	0.00亿	0.000%
2026-08-28	11.450	11.550	11.580	11.320	0.070	0.610%	13.14万	0.00亿	0.000%
2026-08-27	11.360	11.480	11.650	11.260	-0.010	-0.087%	14.53万	0.00亿	0.000%
2026-08-26	11.280	11.490	11.990	11.170	0.060	0.525%	20.84万	0.00亿	0.000%
2026-08-25	11.100	11.430	11.430	11.000	0.100	0.883%	15.47万	0.00亿	0.000%
2026-08-24	10.950	11.330	11.440	10.890	0.550	5.102%	23.25万	0.00亿	0.000%
2026-08-21	10.720	10.780	10.790	10.420	0.100	0.936%	4.36万	0.00亿	0.000%
2026-08-20	10.660	10.680	10.740	10.560	0.140	1.328%	3.76万	0.00亿	0.000%
2026-08-19	10.780	10.540	10.800	10.510	-0.320	-2.947%	5.93万	0.00亿	0.000%
2026-08-18	11.050	10.860	11.050	10.720	-0.190	-1.719%	6.79万	0.00亿	0.000%
2026-08-17	10.930	11.050	11.070	10.770	0.130	1.190%	6.72万	0.00亿	0.000%
2026-08-14	10.830	10.920	10.990	10.760	0.100	0.924%	5.86万	0.00亿	0.000%
2026-08-13	11.000	10.820	11.120	10.820	-0.220	-1.993%	6.23万	0.00亿	0.000%
2026-08-12	10.940	11.040	11.160	10.830	0.110	1.006%	7.27万	0.00亿	0.000%
2026-08-11	11.190	10.930	11.210	10.900	-0.330	-2.931%	11.61万	0.00亿	0.000%
2026-08-10	11.320	11.260	11.390	10.900	-0.130	-1.141%	16.18万	0.00亿	0.000%
2026-08-07	10.380	11.390	12.000	10.170	0.990	9.519%	27.48万	0.00亿	0.000%
2026-08-06	10.380	10.400	10.450	10.100	-0.020	-0.192%	7.64万	0.00亿	0.000%
2026-08-05	10.230	10.420	10.440	10.200	0.170	1.659%	5.88万	0.00亿	0.000%
2026-08-04	10.180	10.250	10.300	10.100	0.090	0.886%	4.88万	0.00亿	0.000%
2026-08-03	9.900	10.160	10.170	9.900	0.270	2.730%	6.18万	0.00亿	0.000%
2026-07-31	9.840	9.890	10.040	9.800	0.170	1.749%	5.89万	0.00亿	0.000%
2026-07-30	9.850	9.720	10.070	9.700	-0.230	-2.312%	6.94万	0.00亿	0.000%
2026-07-29	9.730	9.950	10.000	9.590	0.190	1.947%	8.17万	0.00亿	0.000%
2026-07-28	9.560	9.760	9.870	9.530	0.160	1.667%	7.81万	0.00亿	0.000%
2026-07-27	9.150	9.600	9.620	9.150	0.450	4.918%	7.33万	0.00亿	0.000%
2026-07-24	9.250	9.150	9.460	9.140	-0.280	-2.969%	5.08万	0.00亿	0.000%
2026-07-23	9.100	9.430	9.450	9.100	0.270	2.948%	7.07万	0.00亿	0.000%
2026-07-22	9.380	9.160	9.470	9.100	-0.330	-3.477%	6.80万	0.00亿	0.000%
2026-07-21	9.280	9.490	9.500	8.830	0.210	2.263%	10.34万	0.00亿	0.000%
2026-07-20	9.850	9.280	9.980	9.150	-0.520	-5.306%	10.21万	0.00亿	0.000%
2026-07-17	10.260	9.800	10.420	9.670	-0.480	-4.669%	8.66万	0.00亿	0.000%
2026-07-16	10.220	10.280	10.450	10.120	-0.020	-0.194%	5.99万	0.00亿	0.000%
2026-07-15	10.280	10.300	10.430	10.190	-0.020	-0.194%	5.46万	0.00亿	0.000%
2026-07-14	10.260	10.320	10.380	10.000	0.110	1.077%	6.05万	0.00亿	0.000%
2026-07-13	11.020	10.210	11.090	10.180	-0.850	-7.685%	9.75万	0.00亿	0.000%
2026-07-10	11.050	11.060	11.280	10.950	0.000	0.000%	9.37万	0.00亿	0.000%
2026-07-09	11.260	11.060	11.370	10.700	-0.190	-1.689%	9.14万	0.00亿	0.000%
2026-07-08	11.550	11.250	11.700	11.210	-0.330	-2.850%	7.22万	0.00亿	0.000%
2026-07-07	11.850	11.580	12.000	11.550	-0.230	-1.948%	6.88万	0.00亿	0.000%
2026-07-06	12.060	11.810	12.310	11.800	-0.220	-1.829%	8.98万	0.00亿	0.000%
2026-07-03	12.690	12.030	12.750	12.030	-0.600	-4.751%	13.31万	0.00亿	0.000%
2026-07-02	12.500	12.630	13.020	12.030	-0.190	-1.482%	12.70万	0.00亿	0.000%
2026-07-01	12.420	12.820	12.940	12.380	0.270	2.151%	12.75万	0.00亿	0.000%
2026-06-30	12.230	12.550	12.570	12.020	0.200	1.619%	11.36万	0.00亿	0.000%
2026-06-29	12.480	12.350	12.980	12.140	-0.330	-2.603%	12.91万	0.00亿	0.000%
2026-06-26	12.580	12.680	13.060	12.450	0.030	0.237%	12.76万	0.00亿	0.000%
2026-06-25	13.080	12.650	13.360	12.620	-0.360	-2.767%	15.88万	0.00亿	0.000%
2026-06-24	13.110	13.010	13.490	12.940	-0.280	-2.107%	12.25万	0.00亿	0.000%
2026-06-23	13.570	13.290	13.800	13.230	-0.250	-1.846%	14.91万	0.00亿	0.000%
2026-06-22	13.100	13.540	13.590	13.030	0.590	4.556%	16.94万	0.00亿	0.000%
2026-06-18	13.160	12.950	13.350	12.810	-0.300	-2.264%	14.81万	0.00亿	0.000%
2026-06-17	12.430	13.250	13.670	12.300	0.620	4.909%	25.84万	0.00亿	0.000%
2026-06-16	12.510	12.630	13.150	12.510	-0.130	-1.019%	14.33万	0.00亿	0.000%
2026-06-15	12.260	12.760	12.850	12.230	0.480	3.909%	15.30万	0.00亿	0.000%
2026-06-12	12.550	12.280	12.770	12.180	-0.240	-1.917%	16.07万	0.00亿	0.000%
2026-06-11	12.000	12.520	12.640	11.640	0.430	3.557%	22.61万	0.00亿	0.000%
2026-06-10	11.820	12.090	12.380	11.810	0.150	1.256%	17.19万	0.00亿	0.000%
2026-06-09	11.480	11.940	12.680	11.350	0.710	6.322%	19.79万	0.00亿	0.000%
2026-06-08	11.410	11.230	11.700	11.110	-0.580	-4.911%	11.20万	0.00亿	0.000%
2026-06-05	11.470	11.810	12.000	11.000	0.270	2.340%	18.91万	0.00亿	0.000%
2026-06-04	11.820	11.540	11.880	11.370	-0.470	-3.913%	16.10万	0.00亿	0.000%
2026-06-03	11.900	12.010	12.260	11.880	0.010	0.083%	11.99万	0.00亿	0.000%
2026-06-02	12.780	12.000	12.890	11.900	-0.780	-6.103%	19.62万	0.00亿	0.000%
2026-06-01	12.650	12.780	12.950	12.510	0.000	0.000%	12.26万	0.00亿	0.000%
2026-05-29	13.710	12.780	13.820	12.780	-1.110	-7.991%	28.23万	0.00亿	0.000%
2026-05-28	14.780	13.890	14.810	13.620	-1.310	-8.618%	34.08万	0.00亿	0.000%
2026-05-27	15.400	15.200	15.530	14.820	-0.510	-3.246%	32.01万	0.00亿	0.000%
2026-05-26	14.990	15.710	15.760	14.750	0.585	3.868%	46.03万	0.00亿	0.000%
2026-05-25	14.875	15.125	15.285	14.525	0.450	3.066%	38.70万	0.00亿	0.000%
2026-05-22	14.825	14.675	14.895	13.625	0.250	1.733%	36.63万	0.00亿	0.000%
2026-05-21	14.535	14.425	15.565	14.375	0.570	4.114%	47.30万	0.00亿	0.000%
2026-05-20	14.225	13.855	14.225	13.775	-0.430	-3.010%	17.08万	0.00亿	0.000%
2026-05-19	14.025	14.285	14.585	13.755	0.260	1.854%	19.23万	0.00亿	0.000%
2026-05-18	14.495	14.025	14.635	14.025	-0.460	-3.176%	26.16万	0.00亿	0.000%
2026-05-15	14.305	14.485	14.725	14.245	0.110	0.765%	32.59万	0.00亿	0.000%
2026-05-14	13.885	14.375	14.575	13.775	0.450	3.232%	33.04万	0.00亿	0.000%
2026-05-13	13.795	13.925	13.985	13.675	0.060	0.433%	9.48万	0.00亿	0.000%
2026-05-12	14.155	13.865	14.155	13.665	-0.360	-2.531%	12.53万	0.00亿	0.000%
2026-05-11	14.125	14.225	14.315	13.985	0.170	1.210%	14.14万	0.00亿	0.000%
2026-05-08	13.925	14.055	14.195	13.725	-0.010	-0.071%	11.41万	0.00亿	0.000%
2026-05-07	14.005	14.065	14.105	13.675	0.190	1.369%	15.22万	0.00亿	0.000%
2026-05-06	13.405	13.875	14.065	13.335	0.630	4.757%	21.15万	0.00亿	0.000%
2026-04-30	13.585	13.245	13.735	13.155	-0.370	-2.718%	17.60万	0.00亿	0.000%
2026-04-29	13.585	13.615	13.765	13.535	-0.120	-0.874%	19.02万	0.00亿	0.000%
2026-04-28	13.715	13.735	13.965	13.405	-0.720	-4.981%	35.00万	0.00亿	0.000%
2026-04-27	15.155	14.455	15.195	14.355	-0.440	-2.954%	32.33万	0.00亿	0.000%
2026-04-24	14.875	14.895	15.135	14.565	-0.290	-1.910%	23.17万	0.00亿	0.000%
2026-04-23	15.145	15.185	15.435	14.915	-0.340	-2.190%	35.56万	0.00亿	0.000%
2026-04-22	15.045	15.525	16.205	14.935	0.260	1.703%	56.11万	0.00亿	0.000%
2026-04-21	13.925	15.265	15.705	13.865	1.360	9.781%	53.85万	0.00亿	0.000%
2026-04-20	13.825	13.905	13.985	13.715	0.040	0.288%	8.82万	0.00亿	0.000%
2026-04-17	13.885	13.865	13.985	13.705	0.030	0.217%	7.99万	0.00亿	0.000%
2026-04-16	13.615	13.835	13.885	13.595	0.230	1.691%	8.34万	0.00亿	0.000%
2026-04-15	13.875	13.605	13.885	13.585	-0.280	-2.017%	8.16万	0.00亿	0.000%
2026-04-14	13.815	13.885	13.955	13.635	0.260	1.908%	10.55万	0.00亿	0.000%
2026-04-13	13.725	13.625	13.735	13.455	0.000	0.000%	7.22万	0.00亿	0.000%
2026-04-10	13.725	13.755	13.925	13.675	0.000	0.000%	8.41万	0.00亿	0.000%
2026-04-09	13.925	13.695	13.945	13.625	0.000	0.000%	10.95万	0.00亿	0.000%
2026-04-08	13.725	14.025	14.025	13.525	0.000	0.000%	20.28万	0.00亿	0.000%
2026-04-07	13.035	13.805	13.845	13.035	0.000	0.000%	13.61万	0.00亿	0.000%
2026-04-03	13.375	12.995	13.375	12.925	0.000	0.000%	4.96万	0.00亿	0.000%
2026-04-02	13.525	13.275	13.675	13.135	0.000	0.000%	6.56万	0.00亿	0.000%
2026-04-01	13.725	13.605	13.775	13.495	0.000	0.000%	5.81万	0.00亿	0.000%