| 股票名称 | 代码 300758 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 七彩化学 | 2024-04-30 二 | 9.79 | 9.89 | 10.32 | 10.50 | 9.72 | 4.35% | 9.80% | 311866 | 32047万 | 32.85 | 42.12 | 88.85 | 2 | 七彩化学 | 2024-04-29 一 | 9.86 | 9.98 | 9.89 | 10.25 | 9.70 | -0.90% | 7.37% | 234630 | 23373万 | 31.48 | 40.36 | 85.15 | 3 | 七彩化学 | 2024-04-26 五 | 9.60 | 9.80 | 9.98 | 10.25 | 9.45 | 1.84% | 9.23% | 293946 | 28806万 | 31.77 | 40.73 | 85.92 | 4 | 七彩化学 | 2024-04-25 四 | 9.30 | 9.35 | 9.80 | 9.90 | 9.20 | 4.81% | 8.98% | 285757 | 27687万 | 31.2 | 39.99 | 84.37 | 5 | 七彩化学 | 2024-04-24 三 | 9.22 | 9.32 | 9.35 | 9.36 | 9.11 | 0.32% | 5.21% | 165718 | 15330万 | 29.76 | 38.16 | 80.5 | 6 | 七彩化学 | 2024-04-23 二 | 8.88 | 9.03 | 9.32 | 9.52 | 8.77 | 3.21% | 6.59% | 209800 | 19271万 | 29.67 | 38.04 | 80.24 | 7 | 七彩化学 | 2024-04-22 一 | 9.01 | 9.22 | 9.03 | 9.27 | 8.86 | -2.06% | 4.97% | 158320 | 14356万 | 28.74 | 36.85 | 77.74 | 8 | 七彩化学 | 2024-04-19 五 | 8.65 | 8.83 | 9.22 | 9.40 | 8.49 | 4.42% | 7.39% | 235135 | 21305万 | 29.35 | 37.63 | 79.38 | 9 | 七彩化学 | 2024-04-18 四 | 9.00 | 9.28 | 8.83 | 9.15 | 8.76 | -4.85% | 5.80% | 184696 | 16488万 | 28.11 | 36.04 | 76.02 | 10 | 七彩化学 | 2024-04-17 三 | 8.70 | 8.61 | 9.28 | 9.40 | 8.70 | 7.78% | 6.95% | 221338 | 20192万 | 29.54 | 37.87 | 79.9 | 11 | 七彩化学 | 2024-04-16 二 | 8.48 | 8.58 | 8.61 | 8.88 | 8.00 | 0.35% | 6.89% | 219170 | 18533万 | 27.41 | 35.14 | 74.13 | 12 | 七彩化学 | 2024-04-15 一 | 9.17 | 9.00 | 8.58 | 9.38 | 8.31 | -4.67% | 6.34% | 201779 | 17697万 | 27.31 | 35.02 | 318.25 | 13 | 七彩化学 | 2024-04-12 五 | 8.91 | 9.08 | 9.00 | 9.20 | 8.80 | -0.88% | 5.42% | 172646 | 15468万 | 28.65 | 36.73 | 333.83 | 14 | 七彩化学 | 2024-04-11 四 | 9.22 | 9.14 | 9.08 | 9.43 | 8.85 | -0.66% | 6.43% | 204716 | 18681万 | 28.9 | 37.06 | 336.8 | 15 | 七彩化学 | 2024-04-10 三 | 9.57 | 9.73 | 9.14 | 9.63 | 9.00 | -6.06% | 8.03% | 255618 | 23570万 | 29.1 | 37.3 | 339.02 | 16 | 七彩化学 | 2024-04-09 二 | 9.39 | 9.53 | 9.73 | 10.06 | 9.39 | 2.10% | 9.31% | 296489 | 29070万 | 30.97 | 39.71 | 360.91 | 17 | 七彩化学 | 2024-04-08 一 | 9.60 | 10.73 | 9.53 | 10.30 | 9.43 | -11.18% | 13.03% | 414938 | 40835万 | 30.34 | 38.89 | 353.49 | 18 | 七彩化学 | 2024-04-03 三 | 11.00 | 10.39 | 10.73 | 11.89 | 10.14 | 3.27% | 18.57% | 591021 | 65092万 | 34.16 | 43.79 | 398 | 19 | 七彩化学 | 2024-04-02 二 | 8.65 | 8.66 | 10.39 | 10.39 | 8.64 | 19.98% | 6.11% | 194388 | 19840万 | 33.07 | 42.4 | 385.39 | 20 | 七彩化学 | 2024-04-01 一 | 8.33 | 8.30 | 8.66 | 8.82 | 8.33 | 4.34% | 1.89% | 60168 | 5215万 | 27.57 | 35.34 | 321.22 | 21 | 七彩化学 | 2024-03-29 五 | 8.22 | 8.25 | 8.30 | 8.36 | 8.12 | 0.61% | 0.80% | 25578 | 2106万 | 26.42 | 33.87 | 307.86 | 22 | 七彩化学 | 2024-03-28 四 | 7.99 | 8.05 | 8.25 | 8.36 | 7.96 | 2.48% | 1.04% | 33114 | 2708万 | 26.26 | 33.67 | 306.01 | 23 | 七彩化学 | 2024-03-27 三 | 8.28 | 8.29 | 8.05 | 8.39 | 8.01 | -2.90% | 1.04% | 33072 | 2720万 | 25.63 | 32.85 | 298.59 | 24 | 七彩化学 | 2024-03-26 二 | 8.36 | 8.39 | 8.29 | 8.41 | 8.10 | -1.19% | 1.40% | 44692 | 3684万 | 26.39 | 33.83 | 307.49 | 25 | 七彩化学 | 2024-03-25 一 | 8.63 | 8.58 | 8.39 | 8.66 | 8.30 | -2.21% | 1.55% | 49486 | 4219万 | 26.71 | 34.24 | 311.2 | 26 | 七彩化学 | 2024-03-22 五 | 8.73 | 8.73 | 8.58 | 8.76 | 8.47 | -1.72% | 1.69% | 53884 | 4639万 | 27.31 | 35.02 | 318.25 | 27 | 七彩化学 | 2024-03-21 四 | 8.88 | 8.88 | 8.73 | 8.98 | 8.63 | -1.69% | 1.42% | 45180 | 3966万 | 27.79 | 35.63 | 323.81 | 28 | 七彩化学 | 2024-03-20 三 | 8.69 | 8.69 | 8.88 | 8.90 | 8.68 | 2.19% | 1.30% | 41347 | 3643万 | 28.27 | 36.24 | 329.38 | 29 | 七彩化学 | 2024-03-19 二 | 8.58 | 8.70 | 8.69 | 8.83 | 8.58 | -0.11% | 1.65% | 52673 | 4585万 | 27.66 | 35.46 | 322.33 | 30 | 七彩化学 | 2024-03-18 一 | 8.60 | 8.60 | 8.70 | 8.85 | 8.50 | 1.16% | 1.53% | 48831 | 4213万 | 27.69 | 35.51 | 322.7 | 31 | 七彩化学 | 2024-03-15 五 | 8.26 | 8.25 | 8.60 | 8.60 | 8.10 | 4.24% | 1.92% | 60962 | 5105万 | 27.38 | 35.1 | 318.99 | 32 | 七彩化学 | 2024-03-14 四 | 8.35 | 8.24 | 8.25 | 8.58 | 8.13 | 0.12% | 2.03% | 64627 | 5408万 | 26.26 | 33.67 | 306.01 | 33 | 七彩化学 | 2024-03-08 五 | 7.81 | 7.81 | 7.87 | 7.92 | 7.73 | 0.77% | 0.92% | 29303 | 2295万 | 25.05 | 32.12 | 291.92 | 34 | 七彩化学 | 2024-03-07 四 | 7.84 | 7.82 | 7.81 | 8.09 | 7.75 | -0.13% | 1.31% | 41689 | 3309万 | 24.86 | 31.87 | 289.69 | 35 | 七彩化学 | 2024-03-06 三 | 7.66 | 7.66 | 7.82 | 7.89 | 7.58 | 2.09% | 1.09% | 34653 | 2691万 | 24.89 | 31.91 | 290.06 | 36 | 七彩化学 | 2024-03-05 二 | 7.85 | 7.87 | 7.66 | 7.85 | 7.62 | -2.67% | 1.28% | 40687 | 3139万 | 24.38 | 31.26 | 284.13 | 37 | 七彩化学 | 2024-03-04 一 | 8.00 | 7.96 | 7.87 | 8.05 | 7.74 | -1.13% | 1.59% | 50716 | 3998万 | 25.05 | 32.12 | 291.92 | 38 | 七彩化学 | 2024-03-01 五 | 8.01 | 8.00 | 7.96 | 8.17 | 7.85 | -0.50% | 1.79% | 56843 | 4537万 | 25.34 | 32.49 | 295.25 | 39 | 七彩化学 | 2024-02-29 四 | 7.50 | 7.60 | 8.00 | 8.00 | 7.45 | 5.26% | 2.18% | 69375 | 5436万 | 25.47 | 32.65 | 296.74 | 40 | 七彩化学 | 2024-02-28 三 | 8.45 | 8.45 | 7.60 | 8.62 | 7.59 | -10.06% | 3.44% | 109581 | 8898万 | 24.19 | 31.02 | 281.9 | 41 | 七彩化学 | 2024-02-27 二 | 7.83 | 7.85 | 8.45 | 8.56 | 7.67 | 7.64% | 2.46% | 78272 | 6388万 | 26.9 | 34.48 | 313.43 | 42 | 七彩化学 | 2024-02-26 一 | 7.66 | 7.69 | 7.85 | 8.03 | 7.66 | 2.08% | 2.01% | 63960 | 5011万 | 24.99 | 32.04 | 291.17 | 43 | 七彩化学 | 2024-02-23 五 | 7.37 | 7.41 | 7.69 | 7.71 | 7.30 | 3.78% | 2.30% | 73253 | 5509万 | 24.48 | 31.38 | 285.24 | 44 | 七彩化学 | 2024-02-22 四 | 7.15 | 7.22 | 7.41 | 7.57 | 7.10 | 2.63% | 2.43% | 77314 | 5681万 | 23.59 | 30.24 | 274.85 | 45 | 七彩化学 | 2024-02-21 三 | 6.99 | 7.02 | 7.22 | 7.39 | 6.90 | 2.85% | 2.17% | 69062 | 4988万 | 22.98 | 29.47 | 267.81 | 46 | 七彩化学 | 2024-02-20 二 | 6.98 | 7.02 | 7.02 | 7.07 | 6.75 | 0.00% | 1.74% | 55354 | 3852万 | 22.35 | 28.65 | 260.39 | 47 | 七彩化学 | 2024-02-19 一 | 6.89 | 6.80 | 7.02 | 7.45 | 6.75 | 3.24% | 3.68% | 117063 | 8295万 | 22.35 | 28.65 | 260.39 | 48 | 七彩化学 | 2024-02-08 四 | 5.67 | 5.67 | 6.80 | 6.80 | 5.37 | 19.93% | 4.73% | 150674 | 9113万 | 21.65 | 27.75 | 252.23 | 49 | 七彩化学 | 2024-02-07 三 | 6.02 | 6.02 | 5.67 | 6.15 | 5.56 | -5.81% | 3.20% | 101915 | 5955万 | 18.05 | 23.14 | 210.31 | 50 | 七彩化学 | 2024-02-06 二 | 5.69 | 6.13 | 6.02 | 6.23 | 5.48 | -1.79% | 2.92% | 92080 | 5322万 | 19.01 | 24.57 | -82.62 | 51 | 七彩化学 | 2024-02-05 一 | 7.03 | 7.03 | 6.13 | 7.05 | 5.85 | -12.80% | 2.89% | 91167 | 5699万 | 19.36 | 25.02 | -84.13 | 52 | 七彩化学 | 2024-02-02 五 | 7.62 | 7.68 | 7.03 | 7.78 | 6.78 | -8.46% | 2.21% | 69709 | 5038万 | 22.2 | 28.69 | -96.48 | 53 | 七彩化学 | 2024-02-01 四 | 7.60 | 7.68 | 7.68 | 7.81 | 7.38 | 0.00% | 1.59% | 50268 | 3816万 | 24.25 | 31.34 | -105.4 | 54 | 七彩化学 | 2024-01-31 三 | 8.10 | 8.14 | 7.68 | 8.25 | 7.63 | -5.65% | 1.44% | 45393 | 3574万 | 24.25 | 31.34 | -105.4 | 55 | 七彩化学 | 2024-01-30 二 | 8.35 | 8.37 | 8.14 | 8.44 | 8.12 | -2.75% | 0.92% | 28960 | 2405万 | 25.7 | 33.22 | -111.71 | 56 | 七彩化学 | 2024-01-29 一 | 8.96 | 8.77 | 8.37 | 8.96 | 8.36 | -4.56% | 1.15% | 36292 | 3105万 | 26.43 | 34.16 | -114.87 | 57 | 七彩化学 | 2024-01-26 五 | 8.98 | 8.65 | 8.77 | 9.06 | 8.72 | 1.39% | 1.48% | 46591 | 4128万 | 27.69 | 35.79 | -120.36 | 58 | 七彩化学 | 2024-01-25 四 | 8.33 | 8.25 | 8.65 | 8.67 | 8.18 | 4.85% | 1.21% | 38112 | 3226万 | 27.31 | 35.3 | -118.71 | 59 | 七彩化学 | 2024-01-24 三 | 8.27 | 8.24 | 8.25 | 8.46 | 7.97 | 0.12% | 1.14% | 36019 | 2956万 | 26.05 | 33.67 | -113.22 | 60 | 七彩化学 | 2024-01-23 二 | 8.31 | 8.40 | 8.24 | 8.43 | 8.06 | -1.90% | 1.13% | 35698 | 2932万 | 26.02 | 33.63 | -113.08 | 61 | 七彩化学 | 2024-01-22 一 | 9.00 | 9.02 | 8.40 | 9.11 | 8.36 | -6.87% | 1.23% | 38851 | 3363万 | 26.52 | 34.28 | -115.28 | 62 | 七彩化学 | 2024-01-19 五 | 9.19 | 9.20 | 9.02 | 9.30 | 9.02 | -1.96% | 0.81% | 25562 | 2336万 | 28.48 | 36.81 | -123.79 | 63 | 七彩化学 | 2024-01-18 四 | 9.25 | 9.33 | 9.20 | 9.35 | 8.94 | -1.39% | 1.30% | 41104 | 3746万 | 29.05 | 37.55 | -126.26 | 64 | 七彩化学 | 2024-01-17 三 | 9.65 | 9.63 | 9.33 | 9.67 | 9.33 | -3.12% | 0.91% | 28748 | 2731万 | 29.46 | 38.08 | -128.04 | 65 | 七彩化学 | 2024-01-16 二 | 9.71 | 9.70 | 9.63 | 9.79 | 9.48 | -0.72% | 0.74% | 23386 | 2247万 | 30.41 | 39.3 | -132.16 | 66 | 七彩化学 | 2024-01-15 一 | 9.82 | 9.76 | 9.70 | 9.84 | 9.59 | -0.61% | 0.70% | 22221 | 2164万 | 30.63 | 39.59 | -133.12 | 67 | 七彩化学 | 2024-01-12 五 | 9.82 | 9.82 | 9.76 | 10.04 | 9.75 | -0.61% | 0.68% | 21597 | 2131万 | 30.82 | 39.83 | -133.94 | 68 | 七彩化学 | 2024-01-11 四 | 9.66 | 9.63 | 9.82 | 9.88 | 9.56 | 1.97% | 0.62% | 19445 | 1890万 | 31.01 | 40.08 | -134.77 | 69 | 七彩化学 | 2024-01-10 三 | 9.70 | 9.70 | 9.63 | 9.82 | 9.49 | -0.72% | 0.76% | 23964 | 2315万 | 30.41 | 39.3 | -132.16 | 70 | 七彩化学 | 2024-01-09 二 | 9.76 | 9.75 | 9.70 | 9.88 | 9.62 | -0.51% | 0.82% | 25851 | 2522万 | 30.63 | 39.59 | -133.12 | 71 | 七彩化学 | 2024-01-08 一 | 9.90 | 9.96 | 9.75 | 10.01 | 9.75 | -2.11% | 0.82% | 25836 | 2544万 | 30.79 | 39.79 | -133.81 | 72 | 七彩化学 | 2024-01-05 五 | 10.15 | 10.14 | 9.96 | 10.22 | 9.90 | -1.78% | 0.74% | 23252 | 2332万 | 31.45 | 40.65 | -136.69 | 73 | 七彩化学 | 2024-01-04 四 | 10.15 | 10.20 | 10.14 | 10.24 | 10.08 | -0.59% | 0.65% | 20662 | 2098万 | 32.02 | 41.38 | -139.16 | 74 | 七彩化学 | 2024-01-03 三 | 10.13 | 10.20 | 10.20 | 10.28 | 10.13 | 0.00% | 0.84% | 26677 | 2722万 | 32.21 | 41.63 | -139.98 | 75 | 七彩化学 | 2024-01-02 二 | 10.13 | 10.11 | 10.20 | 10.27 | 10.10 | 0.89% | 0.92% | 29189 | 2981万 | 32.21 | 41.63 | -139.98 | 76 | 七彩化学 | 2023-12-29 五 | 9.94 | 9.94 | 10.11 | 10.13 | 9.92 | 1.71% | 0.77% | 24468 | 2455万 | 31.92 | 41.26 | -138.75 | 77 | 七彩化学 | 2023-12-28 四 | 9.63 | 9.63 | 9.94 | 9.98 | 9.52 | 3.22% | 0.88% | 27666 | 2718万 | 31.39 | 40.57 | -136.41 | 78 | 七彩化学 | 2023-12-27 三 | 9.57 | 9.55 | 9.63 | 9.67 | 9.38 | 0.84% | 0.55% | 17442 | 1672万 | 30.41 | 39.3 | -132.16 | 79 | 七彩化学 | 2023-12-26 二 | 9.70 | 9.67 | 9.55 | 9.70 | 9.49 | -1.24% | 0.54% | 16939 | 1622万 | 30.16 | 38.97 | -131.06 | 80 | 七彩化学 | 2023-12-25 一 | 9.70 | 9.71 | 9.67 | 9.71 | 9.55 | -0.41% | 0.56% | 17691 | 1704万 | 30.54 | 39.46 | -132.71 | 81 | 七彩化学 | 2023-12-22 五 | 9.81 | 9.79 | 9.71 | 9.90 | 9.65 | -0.82% | 0.80% | 25175 | 2454万 | 30.66 | 39.63 | -133.26 | 82 | 七彩化学 | 2023-12-21 四 | 9.69 | 9.74 | 9.79 | 9.86 | 9.53 | 0.51% | 0.78% | 24531 | 2375万 | 30.91 | 39.95 | -134.35 | 83 | 七彩化学 | 2023-12-20 三 | 9.81 | 9.80 | 9.74 | 10.02 | 9.74 | -0.61% | 0.64% | 20171 | 1989万 | 30.76 | 39.75 | -133.67 | 84 | 七彩化学 | 2023-12-19 二 | 9.73 | 9.73 | 9.80 | 9.85 | 9.68 | 0.72% | 0.59% | 18704 | 1825万 | 30.95 | 39.99 | -134.49 | 85 | 七彩化学 | 2023-12-18 一 | 9.88 | 9.89 | 9.73 | 9.92 | 9.71 | -1.62% | 0.85% | 26856 | 2627万 | 30.72 | 39.71 | -133.53 | 86 | 七彩化学 | 2023-12-15 五 | 9.89 | 9.91 | 9.89 | 10.01 | 9.86 | -0.20% | 0.73% | 23027 | 2280万 | 31.23 | 40.36 | -135.73 | 87 | 七彩化学 | 2023-12-14 四 | 9.97 | 9.90 | 9.91 | 10.04 | 9.90 | 0.10% | 0.45% | 14350 | 1430万 | 31.29 | 40.44 | -136 | 88 | 七彩化学 | 2023-12-13 三 | 10.02 | 10.04 | 9.90 | 10.04 | 9.90 | -1.39% | 0.55% | 17250 | 1720万 | 31.26 | 40.4 | -135.86 | 89 | 七彩化学 | 2023-12-12 二 | 10.04 | 10.04 | 10.04 | 10.10 | 9.98 | 0.00% | 0.70% | 22244 | 2233万 | 31.7 | 40.97 | -137.79 | 90 | 七彩化学 | 2023-12-11 一 | 9.93 | 10.00 | 10.04 | 10.08 | 9.85 | 0.40% | 1.11% | 35080 | 3508万 | 31.7 | 40.97 | -137.79 | 91 | 七彩化学 | 2023-12-08 五 | 10.10 | 10.10 | 10.00 | 10.18 | 9.97 | -0.99% | 0.81% | 25642 | 2575万 | 31.58 | 40.81 | -137.24 | 92 | 七彩化学 | 2023-12-07 四 | 10.18 | 10.18 | 10.10 | 10.24 | 10.04 | -0.79% | 1.04% | 32700 | 3306万 | 31.89 | 41.22 | -138.61 | 93 | 七彩化学 | 2023-12-06 三 | 10.04 | 10.04 | 10.18 | 10.30 | 10.04 | 1.39% | 0.99% | 31410 | 3209万 | 32.15 | 41.55 | -139.71 | 94 | 七彩化学 | 2023-12-05 二 | 10.25 | 10.30 | 10.04 | 10.35 | 10.04 | -2.52% | 0.86% | 27238 | 2761万 | 31.7 | 40.97 | -137.79 | 95 | 七彩化学 | 2023-12-04 一 | 10.25 | 10.23 | 10.30 | 10.33 | 10.19 | 0.68% | 0.80% | 25248 | 2594万 | 32.52 | 42.03 | -141.35 | 96 | 七彩化学 | 2023-12-01 五 | 10.36 | 10.28 | 10.23 | 10.37 | 10.13 | -0.49% | 0.83% | 26131 | 2675万 | 32.3 | 41.75 | -140.39 | 97 | 七彩化学 | 2023-11-30 四 | 10.49 | 10.42 | 10.28 | 10.50 | 10.12 | -1.34% | 1.26% | 39809 | 4093万 | 32.46 | 41.95 | -141.08 | 98 | 七彩化学 | 2023-11-29 三 | 10.50 | 10.50 | 10.42 | 10.62 | 10.39 | -0.76% | 0.73% | 23041 | 2415万 | 32.9 | 42.52 | -143 | 99 | 七彩化学 | 2023-11-28 二 | 10.38 | 10.37 | 10.50 | 10.53 | 10.32 | 1.25% | 0.79% | 24965 | 2611万 | 33.16 | 42.85 | -144.1 | 100 | 七彩化学 | 2023-11-27 一 | 10.24 | 10.44 | 10.37 | 10.49 | 10.24 | -0.67% | 1.04% | 32831 | 3402万 | 32.75 | 42.32 | -142.31 | 101 | 七彩化学 | 2023-11-24 五 | 10.55 | 10.63 | 10.44 | 10.59 | 10.35 | -1.79% | 1.38% | 43702 | 4564万 | 32.97 | 42.61 | -143.27 | 102 | 七彩化学 | 2023-11-23 四 | 10.48 | 10.56 | 10.63 | 10.67 | 10.48 | 0.66% | 1.37% | 43205 | 4570万 | 33.57 | 43.38 | -145.88 | 103 | 七彩化学 | 2023-11-22 三 | 10.60 | 10.70 | 10.56 | 10.83 | 10.48 | -1.31% | 2.48% | 78162 | 8309万 | 33.35 | 43.1 | -144.92 | 104 | 七彩化学 | 2023-11-21 二 | 10.80 | 10.82 | 10.70 | 11.11 | 10.66 | -1.11% | 2.41% | 76144 | 8232万 | 33.79 | 43.67 | -146.84 | 105 | 七彩化学 | 2023-11-20 一 | 10.62 | 10.64 | 10.82 | 10.88 | 10.57 | 1.69% | 2.07% | 65282 | 7015万 | 34.17 | 44.16 | -148.49 | 106 | 七彩化学 | 2023-11-17 五 | 10.50 | 10.56 | 10.64 | 10.79 | 10.42 | 0.76% | 1.61% | 50713 | 5402万 | 33.6 | 43.42 | -146.02 | 107 | 七彩化学 | 2023-11-16 四 | 10.60 | 10.64 | 10.56 | 10.76 | 10.47 | -0.75% | 2.02% | 63665 | 6751万 | 33.35 | 43.1 | -144.92 | 108 | 七彩化学 | 2023-11-15 三 | 10.55 | 10.51 | 10.64 | 10.73 | 10.50 | 1.24% | 1.96% | 61848 | 6584万 | 33.6 | 43.42 | -146.02 | 109 | 七彩化学 | 2023-11-14 二 | 10.49 | 10.50 | 10.51 | 10.55 | 10.41 | 0.10% | 1.16% | 36508 | 3827万 | 33.19 | 42.89 | -144.24 | 110 | 七彩化学 | 2023-11-13 一 | 10.48 | 10.44 | 10.50 | 10.55 | 10.37 | 0.57% | 1.11% | 34894 | 3646万 | 33.16 | 42.85 | -144.1 | 111 | 七彩化学 | 2023-11-10 五 | 10.40 | 10.52 | 10.44 | 10.57 | 10.24 | -0.76% | 1.59% | 50180 | 5244万 | 32.97 | 42.61 | -143.27 | 112 | 七彩化学 | 2023-11-09 四 | 10.50 | 10.43 | 10.52 | 10.77 | 10.41 | 0.86% | 2.65% | 83545 | 8849万 | 33.22 | 42.93 | -144.37 | 113 | 七彩化学 | 2023-11-08 三 | 10.50 | 10.43 | 10.43 | 10.60 | 10.33 | 0.00% | 1.27% | 40219 | 4191万 | 32.94 | 42.57 | -143.14 | 114 | 七彩化学 | 2023-11-07 二 | 10.51 | 10.43 | 10.43 | 10.59 | 10.33 | 0.00% | 1.38% | 43694 | 4561万 | 32.94 | 42.57 | -143.14 | 115 | 七彩化学 | 2023-11-06 一 | 10.19 | 10.19 | 10.43 | 10.46 | 10.17 | 2.36% | 1.69% | 53443 | 5523万 | 32.94 | 42.57 | -143.14 | 116 | 七彩化学 | 2023-11-03 五 | 10.10 | 10.12 | 10.19 | 10.29 | 10.10 | 0.69% | 1.00% | 31495 | 3221万 | 32.18 | 41.59 | -139.84 | 117 | 七彩化学 | 2023-11-02 四 | 10.28 | 10.31 | 10.12 | 10.36 | 10.11 | -1.84% | 1.01% | 31835 | 3241万 | 31.96 | 41.3 | -138.88 | 118 | 七彩化学 | 2023-11-01 三 | 10.15 | 10.28 | 10.31 | 10.37 | 10.15 | 0.29% | 1.14% | 35953 | 3694万 | 32.56 | 42.08 | -141.49 | 119 | 七彩化学 | 2023-10-31 二 | 10.20 | 10.25 | 10.28 | 10.38 | 10.12 | 0.29% | 1.83% | 57779 | 5938万 | 32.46 | 41.95 | -141.08 | 120 | 七彩化学 | 2023-10-30 一 | 10.09 | 10.09 | 10.25 | 10.34 | 10.04 | 1.59% | 2.13% | 67326 | 6881万 | 32.37 | 41.83 | -140.67 | 121 | 七彩化学 | 2023-10-27 五 | 9.74 | 9.66 | 10.09 | 10.19 | 9.68 | 4.45% | 2.72% | 85863 | 8575万 | 31.86 | 41.18 | -138.47 | 122 | 七彩化学 | 2023-10-26 四 | 9.62 | 9.72 | 9.66 | 9.73 | 9.50 | -0.62% | 1.05% | 33057 | 3175万 | 30.5 | 39.42 | -97.84 | 123 | 七彩化学 | 2023-10-25 三 | 9.83 | 9.67 | 9.72 | 9.83 | 9.66 | 0.52% | 0.96% | 30250 | 2946万 | 30.69 | 39.67 | -98.44 | 124 | 七彩化学 | 2023-10-24 二 | 9.34 | 9.24 | 9.67 | 9.69 | 9.28 | 4.65% | 1.47% | 46480 | 4446万 | 30.54 | 39.46 | -97.94 | 125 | 七彩化学 | 2023-10-23 一 | 9.44 | 9.47 | 9.24 | 9.48 | 9.21 | -2.43% | 1.21% | 38269 | 3558万 | 29.18 | 37.71 | -93.58 | 126 | 七彩化学 | 2023-10-20 五 | 9.70 | 9.57 | 9.47 | 9.70 | 9.42 | -1.04% | 1.02% | 32233 | 3071万 | 29.9 | 38.65 | -95.91 | 127 | 七彩化学 | 2023-10-19 四 | 9.53 | 9.58 | 9.57 | 9.77 | 9.48 | -0.10% | 1.15% | 36194 | 3494万 | 30.22 | 39.06 | -96.92 | 128 | 七彩化学 | 2023-10-18 三 | 9.89 | 9.85 | 9.58 | 9.89 | 9.56 | -2.74% | 1.35% | 42536 | 4098万 | 30.25 | 39.1 | -97.03 | 129 | 七彩化学 | 2023-10-17 二 | 9.77 | 9.79 | 9.85 | 9.87 | 9.68 | 0.61% | 1.20% | 37940 | 3709万 | 31.1 | 40.2 | -99.76 | 130 | 七彩化学 | 2023-10-16 一 | 9.87 | 9.93 | 9.79 | 9.91 | 9.70 | -1.41% | 1.48% | 46755 | 4575万 | 30.91 | 39.95 | -99.15 | 131 | 七彩化学 | 2023-10-13 五 | 10.05 | 10.10 | 9.93 | 10.05 | 9.88 | -1.68% | 1.82% | 57514 | 5725万 | 31.36 | 40.52 | -100.57 | 132 | 七彩化学 | 2023-10-12 四 | 9.89 | 9.93 | 10.10 | 10.24 | 9.81 | 1.71% | 2.91% | 92003 | 9218万 | 31.89 | 41.22 | -102.29 | 133 | 七彩化学 | 2023-10-11 三 | 10.00 | 9.93 | 9.93 | 10.14 | 9.85 | 0.00% | 1.84% | 58042 | 5778万 | 31.36 | 40.52 | -100.57 | 134 | 七彩化学 | 2023-10-10 二 | 9.66 | 9.67 | 9.93 | 10.07 | 9.65 | 2.69% | 2.61% | 82535 | 8192万 | 31.36 | 40.52 | -100.57 | 135 | 七彩化学 | 2023-10-09 一 | 9.75 | 9.74 | 9.67 | 9.82 | 9.63 | -0.72% | 1.50% | 47486 | 4616万 | 30.54 | 39.46 | -97.94 | 136 | 七彩化学 | 2023-09-28 四 | 9.56 | 9.52 | 9.74 | 9.79 | 9.56 | 2.31% | 2.20% | 69320 | 6738万 | 30.76 | 39.75 | -98.65 | 137 | 七彩化学 | 2023-09-27 三 | 9.78 | 9.89 | 9.52 | 9.86 | 9.52 | -3.74% | 2.99% | 94292 | 9086万 | 30.06 | 38.85 | -96.42 | 138 | 七彩化学 | 2023-09-26 二 | 9.90 | 10.01 | 9.89 | 10.10 | 9.67 | -1.20% | 3.06% | 96695 | 9509万 | 31.23 | 40.36 | -100.16 | 139 | 七彩化学 | 2023-09-25 一 | 9.76 | 9.87 | 10.01 | 10.20 | 9.76 | 1.42% | 3.42% | 108145 | 10828万 | 31.61 | 40.85 | -101.38 | 140 | 七彩化学 | 2023-09-22 五 | 9.80 | 9.92 | 9.87 | 9.90 | 9.61 | -0.50% | 2.97% | 93873 | 9160万 | 31.17 | 40.28 | -99.96 | 141 | 七彩化学 | 2023-09-21 四 | 9.67 | 9.84 | 9.92 | 10.33 | 9.55 | 0.81% | 4.45% | 140420 | 14057万 | 31.32 | 40.48 | -100.47 | 142 | 七彩化学 | 2023-09-20 三 | 9.67 | 9.78 | 9.84 | 9.97 | 9.39 | 0.61% | 4.94% | 156008 | 15056万 | 31.07 | 40.16 | -99.66 | 143 | 七彩化学 | 2023-09-19 二 | 10.17 | 10.22 | 9.78 | 10.18 | 9.73 | -4.31% | 5.26% | 166004 | 16384万 | 30.88 | 39.91 | -99.05 | 144 | 七彩化学 | 2023-09-18 一 | 10.81 | 11.16 | 10.22 | 11.05 | 10.18 | -8.42% | 6.99% | 220811 | 23076万 | 32.27 | 41.71 | -103.51 | 145 | 七彩化学 | 2023-09-15 五 | 10.95 | 11.48 | 11.16 | 11.65 | 10.90 | -2.79% | 8.10% | 255727 | 28556万 | 35.24 | 45.54 | -113.03 | 146 | 七彩化学 | 2023-09-14 四 | 10.89 | 11.15 | 11.48 | 11.66 | 10.40 | 2.96% | 12.03% | 379861 | 41325万 | 36.25 | 46.85 | -116.27 | 147 | 七彩化学 | 2023-09-13 三 | 10.31 | 10.36 | 11.15 | 12.00 | 10.17 | 7.63% | 12.38% | 390995 | 44066万 | 35.21 | 45.5 | -112.93 | 148 | 七彩化学 | 2023-09-12 二 | 10.01 | 10.29 | 10.36 | 10.53 | 9.90 | 0.68% | 4.58% | 144724 | 14664万 | 32.71 | 42.28 | -104.93 | 149 | 七彩化学 | 2023-09-11 一 | 10.01 | 9.97 | 10.29 | 10.84 | 9.90 | 3.21% | 5.34% | 168486 | 17483万 | 32.49 | 41.99 | -104.22 | 150 | 七彩化学 | 2023-09-08 五 | 9.81 | 9.93 | 9.97 | 10.40 | 9.74 | 0.40% | 3.33% | 105205 | 10660万 | 31.48 | 40.69 | -100.98 | 151 | 七彩化学 | 2023-09-07 四 | 10.30 | 10.55 | 9.93 | 10.39 | 9.89 | -5.88% | 4.54% | 143467 | 14431万 | 31.36 | 40.52 | -100.57 | 152 | 七彩化学 | 2023-09-06 三 | 9.98 | 9.92 | 10.55 | 10.94 | 9.88 | 6.35% | 7.03% | 222138 | 23148万 | 33.31 | 43.06 | -106.85 | 153 | 七彩化学 | 2023-09-05 二 | 9.70 | 9.68 | 9.92 | 9.93 | 9.63 | 2.48% | 1.70% | 53756 | 5291万 | 31.32 | 40.48 | -100.47 | 154 | 七彩化学 | 2023-09-04 一 | 9.50 | 9.49 | 9.68 | 9.69 | 9.45 | 2.00% | 0.99% | 31383 | 3014万 | 30.57 | 39.5 | -98.04 | 155 | 七彩化学 | 2023-09-01 五 | 9.47 | 9.54 | 9.49 | 9.56 | 9.34 | -0.52% | 0.79% | 24928 | 2357万 | 29.97 | 38.73 | -96.11 | 156 | 七彩化学 | 2023-08-31 四 | 9.42 | 9.54 | 9.54 | 9.83 | 9.40 | 0.00% | 1.26% | 39904 | 3828万 | 30.12 | 38.93 | -96.62 | 157 | 七彩化学 | 2023-08-30 三 | 9.40 | 9.44 | 9.54 | 9.66 | 9.38 | 1.06% | 1.20% | 37955 | 3629万 | 30.12 | 38.93 | -96.62 | 158 | 七彩化学 | 2023-08-29 二 | 8.91 | 8.80 | 9.44 | 9.44 | 8.83 | 7.27% | 2.19% | 69150 | 6383万 | 29.81 | 38.53 | -95.61 | 159 | 七彩化学 | 2023-08-28 一 | 9.30 | 8.84 | 8.80 | 9.30 | 8.78 | -0.45% | 0.97% | 30661 | 2775万 | 27.79 | 35.91 | -89.13 | 160 | 七彩化学 | 2023-08-25 五 | 8.90 | 8.88 | 8.84 | 9.14 | 8.78 | -0.45% | 0.86% | 27257 | 2447万 | 27.91 | 36.08 | -85.43 | 161 | 七彩化学 | 2023-08-23 三 | 9.05 | 9.06 | 8.87 | 9.05 | 8.86 | -2.10% | 0.38% | 12062 | 1078万 | 28.01 | 36.2 | -85.72 | 162 | 七彩化学 | 2023-08-22 二 | 9.18 | 9.16 | 9.06 | 9.26 | 8.84 | -1.09% | 0.93% | 29519 | 2652万 | 28.61 | 36.97 | -87.56 |
|
行情刷新 | 流通股东
|