彩虹股份（600707）历史行情
以下为彩虹股份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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 7.980 | 8.370 | 8.470 | 7.810 | 0.190 | 2.320% | 115.20万 | 9.41亿 | 3.210% |
| 2026-10-12 | 8.680 | 8.180 | 8.690 | 8.110 | -0.550 | -6.300% | 113.29万 | 9.37亿 | 3.160% |
| 2026-10-09 | 8.880 | 8.730 | 9.000 | 8.330 | -0.420 | -4.590% | 169.25万 | 14.63亿 | 4.720% |
| 2026-10-08 | 9.940 | 9.150 | 10.100 | 9.070 | -0.930 | -9.230% | 249.94万 | 23.79亿 | 6.970% |
| 2026-10-07 | 9.570 | 10.080 | 10.420 | 9.360 | 0.510 | 5.329% | 27,644.37万 | 27.79亿 | 7.705% |
| 2026-10-06 | 9.570 | 10.080 | 10.420 | 9.360 | 0.510 | 5.329% | 27,644.37万 | 27.79亿 | 7.705% |
| 2026-10-05 | 9.570 | 10.080 | 10.420 | 9.360 | 0.510 | 5.329% | 27,644.37万 | 27.79亿 | 7.705% |
| 2026-10-02 | 9.570 | 10.080 | 10.420 | 9.360 | 0.510 | 5.329% | 27,644.37万 | 27.79亿 | 7.705% |
| 2026-10-01 | 9.570 | 10.080 | 10.420 | 9.360 | 0.510 | 5.329% | 27,644.37万 | 27.79亿 | 7.705% |
| 2026-09-30 | 9.570 | 10.080 | 10.420 | 9.360 | 0.510 | 5.330% | 276.44万 | 27.79亿 | 7.710% |
| 2026-09-29 | 9.790 | 9.570 | 9.960 | 9.340 | -0.810 | -7.800% | 267.80万 | 25.79亿 | 7.460% |
| 2026-09-28 | 9.890 | 10.380 | 10.440 | 9.850 | 0.890 | 9.380% | 365.56万 | 37.70亿 | 10.190% |
| 2026-09-27 | 9.800 | 9.490 | 9.930 | 9.480 | -0.310 | -3.163% | 13,399.35万 | 12.95亿 | 3.735% |
| 2026-09-24 | 9.800 | 9.490 | 9.930 | 9.480 | -0.310 | -3.160% | 133.99万 | 12.95亿 | 3.730% |
| 2026-09-23 | 9.600 | 9.800 | 10.190 | 9.590 | 0.250 | 2.620% | 200.78万 | 19.92亿 | 5.600% |
| 2026-09-22 | 9.950 | 9.550 | 9.970 | 9.500 | -0.300 | -3.050% | 200.32万 | 19.43亿 | 5.580% |
| 2026-09-21 | 9.380 | 9.850 | 10.160 | 9.320 | 0.610 | 6.600% | 286.58万 | 28.48亿 | 7.990% |
| 2026-09-18 | 9.420 | 9.240 | 9.440 | 8.960 | 0.000 | 0.000% | 129.62万 | 11.88亿 | 3.610% |
| 2026-09-17 | 9.020 | 9.240 | 9.840 | 9.000 | 0.120 | 1.320% | 176.23万 | 16.51亿 | 4.910% |
| 2026-09-16 | 8.880 | 9.120 | 9.180 | 8.770 | 0.170 | 1.900% | 128.72万 | 11.58亿 | 3.590% |
| 2026-09-15 | 8.610 | 8.950 | 8.950 | 8.570 | 0.260 | 2.990% | 118.71万 | 10.49亿 | 3.310% |
| 2026-09-14 | 8.430 | 8.690 | 8.780 | 8.280 | 0.180 | 2.120% | 77.20万 | 6.67亿 | 2.150% |
| 2026-09-11 | 8.400 | 8.510 | 8.580 | 8.180 | -0.030 | -0.350% | 74.84万 | 6.27亿 | 2.090% |
| 2026-09-10 | 8.530 | 8.540 | 8.710 | 8.420 | -0.100 | -1.160% | 62.16万 | 5.30亿 | 1.730% |
| 2026-09-09 | 8.720 | 8.640 | 9.060 | 8.580 | 0.030 | 0.350% | 92.31万 | 8.09亿 | 2.570% |
| 2026-09-08 | 8.730 | 8.610 | 8.840 | 8.560 | -0.120 | -1.370% | 64.23万 | 5.58亿 | 1.790% |
| 2026-09-07 | 8.550 | 8.730 | 8.850 | 8.540 | 0.260 | 3.070% | 82.68万 | 7.20亿 | 2.300% |
| 2026-09-04 | 8.850 | 8.470 | 8.940 | 8.410 | -0.280 | -3.200% | 72.79万 | 6.30亿 | 2.030% |
| 2026-09-03 | 8.870 | 8.750 | 8.920 | 8.600 | -0.060 | -0.680% | 64.37万 | 5.63亿 | 1.790% |
| 2026-09-02 | 8.810 | 8.810 | 8.880 | 8.720 | -0.170 | -1.890% | 57.21万 | 5.03亿 | 1.590% |
| 2026-09-01 | 9.340 | 8.980 | 9.370 | 8.950 | -0.360 | -3.850% | 83.81万 | 7.58亿 | 2.340% |
| 2026-08-31 | 9.060 | 9.340 | 9.350 | 9.000 | 0.100 | 1.080% | 80.88万 | 7.43亿 | 2.250% |
| 2026-08-28 | 9.450 | 9.240 | 9.610 | 9.230 | -0.270 | -2.840% | 95.55万 | 8.97亿 | 2.660% |
| 2026-08-27 | 9.240 | 9.510 | 9.540 | 9.210 | 0.350 | 3.820% | 104.75万 | 9.84亿 | 2.920% |
| 2026-08-26 | 9.260 | 9.160 | 9.340 | 9.050 | -0.110 | -1.190% | 69.59万 | 6.39亿 | 1.940% |
| 2026-08-25 | 9.080 | 9.270 | 9.340 | 8.750 | 0.030 | 0.320% | 92.53万 | 8.39亿 | 2.580% |
| 2026-08-24 | 9.700 | 9.240 | 9.710 | 9.010 | -0.520 | -5.330% | 121.38万 | 11.25亿 | 3.380% |
| 2026-08-21 | 9.610 | 9.760 | 10.050 | 9.500 | -0.030 | -0.310% | 122.06万 | 11.92亿 | 3.400% |
| 2026-08-20 | 10.480 | 9.790 | 10.630 | 9.570 | -0.560 | -5.410% | 199.22万 | 19.78亿 | 5.550% |
| 2026-08-19 | 10.350 | 10.350 | 11.240 | 10.250 | -0.450 | -4.170% | 343.99万 | 36.74亿 | 9.590% |
| 2026-08-18 | 9.870 | 10.800 | 10.800 | 9.870 | 0.980 | 9.980% | 334.20万 | 35.53亿 | 9.320% |
| 2026-08-17 | 9.350 | 9.820 | 10.110 | 9.290 | 0.510 | 5.480% | 161.25万 | 15.67亿 | 4.490% |
| 2026-08-14 | 9.180 | 9.310 | 9.330 | 9.140 | 0.160 | 1.750% | 69.18万 | 6.39亿 | 1.930% |
| 2026-08-13 | 9.490 | 9.150 | 9.550 | 9.140 | -0.190 | -2.030% | 86.46万 | 8.10亿 | 2.410% |
| 2026-08-12 | 9.310 | 9.340 | 9.380 | 9.190 | 0.040 | 0.430% | 82.24万 | 7.65亿 | 2.290% |
| 2026-08-11 | 9.230 | 9.300 | 9.530 | 9.140 | -0.010 | -0.110% | 84.33万 | 7.89亿 | 2.350% |
| 2026-08-10 | 9.600 | 9.310 | 9.700 | 9.110 | -0.170 | -1.790% | 120.22万 | 11.17亿 | 3.350% |
| 2026-08-07 | 9.200 | 9.480 | 9.570 | 9.100 | 0.300 | 3.270% | 139.52万 | 13.09亿 | 3.890% |
| 2026-08-06 | 8.740 | 9.180 | 9.300 | 8.700 | 0.270 | 3.030% | 145.25万 | 13.22亿 | 4.050% |
| 2026-08-05 | 8.280 | 8.910 | 9.030 | 8.250 | 0.590 | 7.090% | 144.51万 | 12.64亿 | 4.030% |
| 2026-08-04 | 7.910 | 8.320 | 8.370 | 7.800 | 0.560 | 7.220% | 123.58万 | 10.06亿 | 3.440% |
| 2026-08-03 | 7.750 | 7.760 | 7.870 | 7.630 | -0.040 | -0.510% | 81.40万 | 6.30亿 | 2.270% |
| 2026-07-31 | 8.180 | 7.800 | 8.380 | 7.780 | 0.070 | 0.910% | 126.99万 | 10.30亿 | 3.540% |
| 2026-07-30 | 8.250 | 7.730 | 8.350 | 7.650 | -0.560 | -6.760% | 105.55万 | 8.36亿 | 2.940% |
| 2026-07-29 | 8.550 | 8.290 | 8.650 | 7.950 | -0.310 | -3.600% | 122.50万 | 10.10亿 | 3.410% |
| 2026-07-28 | 8.900 | 8.600 | 9.190 | 8.500 | -0.510 | -5.600% | 91.49万 | 8.12亿 | 2.550% |
| 2026-07-27 | 8.650 | 9.110 | 9.140 | 8.460 | 0.430 | 4.950% | 100.48万 | 8.96亿 | 2.800% |
| 2026-07-24 | 8.760 | 8.680 | 9.090 | 8.550 | -0.340 | -3.770% | 89.13万 | 7.83亿 | 2.480% |
| 2026-07-23 | 9.270 | 9.020 | 9.390 | 8.930 | -0.050 | -0.550% | 112.91万 | 10.32亿 | 3.150% |
| 2026-07-22 | 9.050 | 9.070 | 9.470 | 8.990 | -0.180 | -1.950% | 134.27万 | 12.45亿 | 3.740% |
| 2026-07-21 | 8.650 | 9.250 | 9.280 | 7.880 | 0.700 | 8.190% | 180.94万 | 15.76亿 | 5.040% |
| 2026-07-20 | 9.750 | 8.550 | 9.780 | 8.550 | -0.950 | -10.000% | 131.68万 | 11.79亿 | 3.670% |
| 2026-07-17 | 9.880 | 9.500 | 10.050 | 9.340 | -0.480 | -4.810% | 129.38万 | 12.57亿 | 3.610% |
| 2026-07-16 | 10.490 | 9.980 | 10.610 | 9.870 | -0.640 | -6.030% | 123.83万 | 12.66亿 | 3.450% |
| 2026-07-15 | 11.460 | 10.620 | 11.500 | 10.520 | -0.660 | -5.850% | 140.64万 | 15.25亿 | 3.920% |
| 2026-07-14 | 10.760 | 11.280 | 11.430 | 10.720 | 0.520 | 4.830% | 173.33万 | 19.23亿 | 4.830% |
| 2026-07-13 | 11.420 | 10.760 | 12.020 | 10.760 | -1.190 | -9.960% | 175.79万 | 19.76亿 | 4.900% |
| 2026-07-10 | 12.680 | 11.950 | 13.450 | 11.950 | -0.540 | -4.320% | 250.30万 | 32.01亿 | 6.980% |
| 2026-07-09 | 12.440 | 12.490 | 12.720 | 11.690 | 0.230 | 1.880% | 242.96万 | 29.68亿 | 6.770% |
| 2026-07-08 | 12.950 | 12.260 | 13.180 | 11.970 | -0.690 | -5.330% | 208.85万 | 25.96亿 | 5.820% |
| 2026-07-07 | 13.000 | 12.950 | 13.670 | 12.690 | -0.570 | -4.220% | 197.85万 | 25.97亿 | 5.510% |
| 2026-07-06 | 14.900 | 13.520 | 15.000 | 13.520 | -1.500 | -9.990% | 226.36万 | 31.55亿 | 6.310% |
| 2026-07-03 | 15.800 | 15.020 | 16.030 | 15.020 | -1.670 | -10.010% | 279.05万 | 42.63亿 | 7.780% |
| 2026-07-02 | 16.400 | 16.690 | 18.350 | 15.890 | -0.970 | -5.490% | 411.66万 | 68.71亿 | 11.470% |
| 2026-07-01 | 16.730 | 17.660 | 17.750 | 16.010 | 0.770 | 4.560% | 411.97万 | 70.84亿 | 11.480% |
| 2026-06-30 | 15.050 | 16.890 | 16.890 | 14.690 | 1.540 | 10.030% | 211.78万 | 34.23亿 | 5.900% |
| 2026-06-29 | 14.000 | 15.350 | 15.360 | 13.970 | 1.390 | 9.960% | 382.82万 | 56.88亿 | 10.670% |
| 2026-06-26 | 13.640 | 13.960 | 14.910 | 13.630 | 0.330 | 2.420% | 317.17万 | 45.34亿 | 8.840% |
| 2026-06-25 | 13.790 | 13.630 | 14.270 | 13.250 | 0.170 | 1.260% | 304.81万 | 41.88亿 | 8.500% |
| 2026-06-24 | 12.930 | 13.460 | 14.070 | 12.930 | -0.110 | -0.810% | 392.77万 | 53.50亿 | 10.950% |
| 2026-06-23 | 12.610 | 13.570 | 13.570 | 12.270 | 1.240 | 10.060% | 368.04万 | 48.74亿 | 10.260% |
| 2026-06-22 | 12.220 | 12.330 | 12.730 | 12.130 | 0.690 | 5.930% | 268.75万 | 33.50亿 | 7.490% |
| 2026-06-18 | 12.270 | 11.640 | 12.390 | 11.400 | -0.950 | -7.550% | 341.54万 | 40.69亿 | 9.520% |
| 2026-06-17 | 11.270 | 12.590 | 12.590 | 11.250 | 1.150 | 10.050% | 215.73万 | 26.44亿 | 6.010% |
| 2026-06-16 | 10.430 | 11.440 | 11.450 | 10.430 | 1.040 | 10.000% | 251.95万 | 28.36亿 | 7.020% |
| 2026-06-15 | 9.950 | 10.400 | 10.660 | 9.830 | 0.610 | 6.230% | 174.32万 | 18.11亿 | 4.860% |
| 2026-06-12 | 10.680 | 9.790 | 10.810 | 9.750 | -0.750 | -7.120% | 216.50万 | 22.05亿 | 6.030% |
| 2026-06-11 | 11.140 | 10.540 | 11.140 | 10.310 | -0.720 | -6.390% | 221.42万 | 23.66亿 | 6.170% |
| 2026-06-10 | 11.940 | 11.260 | 12.110 | 11.160 | -1.120 | -9.050% | 262.39万 | 30.31亿 | 7.310% |
| 2026-06-09 | 11.790 | 12.380 | 12.550 | 11.230 | 0.690 | 5.900% | 301.42万 | 36.45亿 | 8.400% |
| 2026-06-08 | 11.300 | 11.690 | 12.320 | 10.850 | 0.050 | 0.430% | 360.04万 | 42.53亿 | 10.040% |
| 2026-06-05 | 10.780 | 11.640 | 11.980 | 10.330 | 0.760 | 6.990% | 394.76万 | 46.34亿 | 11.000% |
| 2026-06-04 | 10.230 | 10.880 | 11.110 | 10.140 | 0.530 | 5.120% | 229.99万 | 24.86亿 | 6.410% |
| 2026-06-03 | 10.030 | 10.350 | 10.530 | 9.890 | 0.330 | 3.290% | 186.38万 | 19.25亿 | 5.190% |
| 2026-06-02 | 9.780 | 10.020 | 10.080 | 9.360 | 0.210 | 2.140% | 153.84万 | 15.12亿 | 4.290% |
| 2026-06-01 | 9.700 | 9.810 | 10.520 | 9.690 | 0.110 | 1.130% | 178.85万 | 18.18亿 | 4.990% |
| 2026-05-29 | 10.710 | 9.700 | 10.790 | 9.700 | -1.090 | -10.100% | 200.23万 | 20.28亿 | 5.580% |
| 2026-05-28 | 11.230 | 10.790 | 11.330 | 10.780 | -1.070 | -9.020% | 234.51万 | 25.99亿 | 6.540% |
| 2026-05-27 | 11.890 | 11.860 | 12.760 | 11.530 | 0.050 | 0.420% | 276.67万 | 33.65亿 | 7.710% |
| 2026-05-26 | 11.130 | 11.810 | 12.120 | 11.130 | 0.280 | 2.430% | 270.66万 | 31.71亿 | 7.540% |
| 2026-05-25 | 11.030 | 11.530 | 11.810 | 10.700 | 0.500 | 4.530% | 253.02万 | 28.81亿 | 7.050% |
| 2026-05-22 | 10.860 | 11.030 | 11.360 | 10.500 | -0.320 | -2.820% | 268.44万 | 29.71亿 | 7.480% |
| 2026-05-21 | 11.360 | 11.350 | 11.360 | 11.230 | 1.030 | 9.980% | 193.14万 | 22.07亿 | 5.380% |
| 2026-05-20 | 10.180 | 10.320 | 10.570 | 9.980 | 0.040 | 0.390% | 154.81万 | 15.98亿 | 4.310% |
| 2026-05-19 | 10.700 | 10.280 | 10.700 | 9.750 | -0.520 | -4.810% | 163.80万 | 16.92亿 | 4.570% |
| 2026-05-18 | 10.190 | 10.800 | 10.900 | 10.190 | 0.180 | 1.690% | 175.62万 | 18.80亿 | 4.900% |
| 2026-05-15 | 10.620 | 10.620 | 11.650 | 10.570 | -0.080 | -0.750% | 255.02万 | 28.32亿 | 7.110% |
| 2026-05-14 | 10.450 | 10.700 | 11.110 | 10.040 | 0.320 | 3.080% | 299.11万 | 31.99亿 | 8.340% |
| 2026-05-13 | 9.150 | 10.380 | 10.380 | 9.130 | 0.950 | 10.070% | 105.48万 | 10.64亿 | 2.940% |
| 2026-05-12 | 9.240 | 9.430 | 9.760 | 9.040 | 0.350 | 3.850% | 205.49万 | 19.51亿 | 5.730% |
| 2026-05-11 | 8.960 | 9.080 | 9.370 | 8.800 | 0.270 | 3.060% | 221.76万 | 20.37亿 | 6.180% |
| 2026-05-08 | 8.890 | 8.810 | 8.970 | 8.490 | -0.160 | -1.780% | 213.35万 | 18.78亿 | 5.950% |
| 2026-05-07 | 8.350 | 8.970 | 8.970 | 8.340 | 0.820 | 10.060% | 152.76万 | 13.58亿 | 4.260% |
| 2026-05-06 | 8.160 | 8.150 | 8.390 | 8.050 | 0.130 | 1.620% | 120.76万 | 9.97亿 | 3.370% |
| 2026-04-30 | 8.210 | 8.020 | 8.380 | 7.940 | -0.710 | -8.130% | 155.78万 | 12.72亿 | 4.340% |
| 2026-04-29 | 8.430 | 8.730 | 9.030 | 8.430 | 0.140 | 1.630% | 145.81万 | 12.95亿 | 4.060% |
| 2026-04-28 | 8.840 | 8.590 | 8.970 | 8.370 | -0.220 | -2.500% | 150.40万 | 12.98亿 | 4.190% |
| 2026-04-27 | 7.980 | 8.810 | 8.810 | 7.940 | 0.810 | 10.130% | 173.31万 | 14.69亿 | 4.830% |
| 2026-04-24 | 8.330 | 8.000 | 8.430 | 7.920 | -0.460 | -5.440% | 122.37万 | 9.97亿 | 3.410% |
| 2026-04-23 | 8.610 | 8.460 | 8.810 | 8.220 | -0.330 | -3.750% | 163.19万 | 13.89亿 | 4.550% |
| 2026-04-22 | 8.340 | 8.790 | 9.100 | 8.290 | 0.410 | 4.890% | 238.16万 | 20.98亿 | 6.640% |
| 2026-04-21 | 8.610 | 8.380 | 8.860 | 8.110 | -0.120 | -1.410% | 283.93万 | 24.33亿 | 7.910% |
| 2026-04-20 | 8.200 | 8.500 | 8.500 | 8.010 | 0.780 | 10.100% | 110.72万 | 9.35亿 | 3.090% |
| 2026-04-17 | 7.030 | 7.720 | 7.720 | 7.020 | 0.710 | 10.130% | 118.57万 | 9.06亿 | 3.300% |
| 2026-04-16 | 6.890 | 7.010 | 7.020 | 6.810 | -0.110 | -1.540% | 115.90万 | 8.10亿 | 3.230% |
| 2026-04-15 | 6.760 | 7.120 | 7.420 | 6.650 | 0.000 | 0.000% | 199.70万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.680 | 6.760 | 7.050 | 6.640 | -0.060 | -0.880% | 122.33万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.880 | 6.820 | 7.050 | 6.720 | 0.000 | 0.000% | 163.77万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.950 | 6.950 | 6.950 | 6.810 | 0.000 | 0.000% | 92.41万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.980 | 6.310 | 6.310 | 5.980 | 0.000 | 0.000% | 46.97万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.600 | 5.730 | 5.750 | 5.590 | 0.000 | 0.000% | 28.02万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.450 | 5.500 | 5.540 | 5.410 | 0.000 | 0.000% | 13.95万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.480 | 5.410 | 5.510 | 5.390 | 0.000 | 0.000% | 12.65万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.580 | 5.480 | 5.590 | 5.450 | 0.000 | 0.000% | 16.14万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.620 | 5.590 | 5.650 | 5.540 | 0.000 | 0.000% | 13.07万 | 0.00亿 | 0.000% |