七彩化学(300758)股票信息
| 股票代码 | 300758 |
| 股票名称 | 七彩化学 |
| 最新价/元 | 12.54 |
| 涨跌额/元 | -2.40 |
| 涨跌幅/% | -16.06 |
| 买入/元 | 12.54 |
| 卖出/元 | 12.55 |
| 昨收/元 | 14.94 |
| 今开/元 | 14.00 |
| 最高/元 | 14.09 |
| 最低/元 | 12.50 |
| 成交量/手 | 315738.79 |
| 成交额/万 | 42031.29 |
| 股净值/元 | 418.00 |
| 市净率 | 3.04 |
| 总市值/万 | 509172.40 |
| 流通值/万 | 442528.77 |
| 换手率/% | 8.95 |
| 入市日期 | 2019-02-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
七彩化学(300758)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 14.00 | 12.54 | -2.40 | -16.06 | 315738.79 | 42031.29 | 8.95 |
| 2024-10-08 | 15.49 | 14.94 | 1.88 | 14.40 | 378439.06 | 54710.59 | 10.72 |
| 2024-09-30 | 11.79 | 13.06 | 1.69 | 14.86 | 338755.98 | 42073.28 | 9.60 |
| 2024-09-27 | 10.84 | 11.37 | 0.60 | 5.57 | 232354.63 | 26014.89 | 6.58 |
| 2024-09-26 | 10.54 | 10.77 | 0.22 | 2.09 | 157941.32 | 16721.92 | 4.48 |
| 2024-09-25 | 10.42 | 10.60 | 0.23 | 2.22 | 220266.40 | 23495.19 | 6.24 |
| 2024-09-24 | 10.05 | 10.37 | 0.39 | 3.91 | 175362.00 | 17919.52 | 4.97 |
| 2024-09-23 | 9.95 | 9.98 | 0.03 | 0.30 | 94287.05 | 9444.06 | 2.67 |
| 2024-09-20 | 10.19 | 9.95 | -0.16 | -1.58 | 139906.40 | 14016.31 | 3.96 |
| 2024-09-19 | 10.09 | 10.11 | 0.06 | 0.60 | 130955.00 | 13284.51 | 3.71 |
| 2024-09-18 | 10.38 | 10.05 | -0.05 | -0.50 | 154506.40 | 15758.85 | 4.38 |
| 2024-09-13 | 10.22 | 10.10 | -0.15 | -1.46 | 147853.40 | 15146.01 | 4.19 |
| 2024-09-12 | 10.62 | 10.25 | -0.39 | -3.67 | 204157.56 | 21227.22 | 5.79 |
| 2024-09-11 | 10.81 | 10.64 | -0.46 | -4.14 | 212619.79 | 22763.00 | 6.03 |
| 2024-09-10 | 10.84 | 11.10 | 0.09 | 0.82 | 313012.47 | 34201.46 | 8.87 |
| 2024-09-09 | 11.19 | 11.01 | -0.29 | -2.57 | 405648.32 | 45730.74 | 11.49 |
| 2024-09-06 | 10.40 | 11.30 | 0.81 | 7.72 | 498451.36 | 55586.06 | 14.12 |
| 2024-09-05 | 10.65 | 10.49 | -0.51 | -4.64 | 297097.35 | 31212.55 | 8.42 |
| 2024-09-04 | 10.10 | 11.00 | 0.91 | 9.02 | 372433.05 | 40980.81 | 10.55 |
| 2024-09-03 | 10.11 | 10.09 | -0.06 | -0.59 | 58042.96 | 5903.84 | 1.64 |
| 2024-09-02 | 10.34 | 10.15 | -0.14 | -1.36 | 88957.40 | 9188.84 | 2.52 |
| 2024-08-30 | 10.09 | 10.29 | 0.30 | 3.00 | 107340.86 | 11005.17 | 3.04 |
| 2024-08-29 | 9.77 | 9.99 | 0.18 | 1.84 | 68122.60 | 6744.03 | 1.93 |
| 2024-08-28 | 9.93 | 9.81 | -0.12 | -1.21 | 54408.00 | 5373.28 | 1.54 |
| 2024-08-27 | 9.96 | 9.93 | -0.10 | -1.00 | 74221.70 | 7409.31 | 2.10 |
| 2024-08-26 | 9.78 | 10.03 | 0.27 | 2.77 | 57165.00 | 5708.14 | 1.62 |
| 2024-08-23 | 9.82 | 9.76 | -0.08 | -0.81 | 59922.00 | 5859.11 | 1.70 |
| 2024-08-22 | 10.05 | 9.84 | -0.21 | -2.09 | 45827.40 | 4558.24 | 1.30 |
| 2024-08-21 | 9.96 | 10.05 | 0.15 | 1.52 | 48707.00 | 4883.17 | 1.38 |
| 2024-08-20 | 9.97 | 9.90 | -0.07 | -0.70 | 57539.50 | 5754.41 | 1.63 |
| 2024-08-19 | 10.10 | 9.97 | -0.16 | -1.58 | 54280.70 | 5469.46 | 1.54 |
| 2024-08-16 | 10.24 | 10.13 | -0.07 | -0.69 | 49969.70 | 5103.70 | 1.42 |
| 2024-08-15 | 10.04 | 10.20 | 0.07 | 0.69 | 53684.68 | 5458.31 | 1.52 |
| 2024-08-14 | 10.26 | 10.13 | -0.13 | -1.27 | 45133.00 | 4594.38 | 1.28 |
| 2024-08-13 | 9.88 | 10.26 | 0.32 | 3.22 | 66412.90 | 6736.14 | 1.88 |
| 2024-08-12 | 10.15 | 9.94 | -0.22 | -2.17 | 67855.36 | 6802.15 | 1.92 |
| 2024-08-09 | 10.40 | 10.16 | -0.10 | -0.98 | 58867.70 | 6058.55 | 1.67 |
| 2024-08-08 | 10.25 | 10.26 | -0.09 | -0.87 | 66877.54 | 6871.18 | 1.90 |
| 2024-08-07 | 10.42 | 10.35 | 0.00 | 0.00 | 68842.24 | 7112.84 | 1.95 |
| 2024-08-06 | 10.25 | 10.35 | 0.28 | 2.78 | 95068.56 | 9766.33 | 2.69 |
| 2024-08-05 | 10.80 | 10.07 | -0.89 | -8.12 | 160073.00 | 16750.91 | 4.54 |
| 2024-08-02 | 11.07 | 10.96 | -0.24 | -2.14 | 104832.00 | 11660.64 | 2.97 |
| 2024-08-01 | 11.01 | 11.20 | 0.08 | 0.72 | 146638.66 | 16445.09 | 4.16 |
| 2024-07-31 | 10.69 | 11.12 | 0.41 | 3.83 | 218858.73 | 23800.48 | 6.20 |
| 2024-07-30 | 10.37 | 10.71 | 0.25 | 2.39 | 181006.93 | 19316.58 | 5.13 |
| 2024-07-29 | 10.39 | 10.46 | 0.13 | 1.26 | 78407.68 | 8157.59 | 2.22 |
| 2024-07-26 | 10.40 | 10.33 | 0.01 | 0.10 | 76782.06 | 7942.96 | 2.18 |
| 2024-07-25 | 10.24 | 10.32 | -0.08 | -0.77 | 96334.00 | 10005.78 | 2.73 |
| 2024-07-24 | 10.64 | 10.40 | -0.32 | -2.99 | 138469.06 | 14691.97 | 3.92 |
| 2024-07-23 | 11.22 | 10.72 | -0.48 | -4.29 | 142042.30 | 15502.98 | 4.03 |
| 2024-07-22 | 11.30 | 11.20 | -0.07 | -0.62 | 196006.16 | 22097.68 | 5.55 |
| 2024-07-19 | 10.56 | 11.27 | 0.64 | 6.02 | 274727.46 | 30759.67 | 7.78 |
| 2024-07-18 | 10.36 | 10.63 | 0.17 | 1.63 | 122752.33 | 12893.80 | 3.48 |
| 2024-07-17 | 10.97 | 10.46 | -0.46 | -4.21 | 141680.47 | 15019.57 | 4.01 |
| 2024-07-16 | 10.93 | 10.92 | -0.03 | -0.27 | 223203.26 | 24464.42 | 6.32 |
| 2024-07-15 | 11.59 | 10.95 | 0.23 | 2.15 | 285490.76 | 31490.91 | 8.09 |
| 2024-07-12 | 10.80 | 10.72 | -0.16 | -1.47 | 62283.40 | 6677.00 | 1.76 |
| 2024-07-11 | 10.65 | 10.88 | 0.38 | 3.62 | 94843.10 | 10225.87 | 2.69 |
| 2024-07-10 | 10.45 | 10.50 | -0.06 | -0.57 | 72389.90 | 7622.72 | 2.05 |
| 2024-07-09 | 10.31 | 10.56 | 0.30 | 2.92 | 89488.00 | 9277.19 | 2.54 |
| 2024-07-08 | 10.46 | 10.26 | -0.28 | -2.66 | 61752.42 | 6369.82 | 1.75 |
| 2024-07-05 | 10.42 | 10.54 | 0.12 | 1.15 | 63152.88 | 6588.40 | 1.79 |
| 2024-07-04 | 10.72 | 10.42 | -0.31 | -2.89 | 84054.24 | 8891.07 | 2.38 |
| 2024-07-03 | 10.66 | 10.73 | 0.07 | 0.66 | 70228.70 | 7493.27 | 1.99 |
| 2024-07-02 | 10.80 | 10.66 | -0.15 | -1.39 | 62722.95 | 6718.38 | 1.78 |
| 2024-07-01 | 10.89 | 10.81 | 0.06 | 0.56 | 82733.00 | 8887.36 | 2.34 |
| 2024-06-28 | 10.53 | 10.75 | 0.16 | 1.51 | 92444.00 | 10032.33 | 2.62 |
| 2024-06-27 | 10.85 | 10.59 | -0.33 | -3.02 | 71914.08 | 7712.88 | 2.04 |
| 2024-06-26 | 10.45 | 10.92 | 0.37 | 3.51 | 89139.70 | 9495.81 | 2.53 |
| 2024-06-25 | 10.56 | 10.55 | -0.02 | -0.19 | 79346.99 | 8378.75 | 2.25 |
| 2024-06-24 | 10.90 | 10.57 | -0.36 | -3.29 | 118637.82 | 12677.52 | 3.36 |
| 2024-06-21 | 11.13 | 10.93 | -0.28 | -2.50 | 123127.10 | 13622.28 | 3.49 |
| 2024-06-20 | 11.55 | 11.21 | -0.43 | -3.69 | 173430.00 | 19927.75 | 4.91 |
| 2024-06-19 | 11.54 | 11.64 | 0.00 | 0.00 | 132617.00 | 15334.91 | 3.76 |
| 2024-06-18 | 11.32 | 11.64 | 0.36 | 3.19 | 163510.80 | 18801.63 | 4.63 |
| 2024-06-17 | 11.39 | 11.28 | -0.23 | -2.00 | 126854.90 | 14344.80 | 3.59 |
| 2024-06-14 | 11.50 | 11.51 | -0.09 | -0.78 | 188357.32 | 21576.35 | 5.34 |
| 2024-06-13 | 11.95 | 11.60 | -0.33 | -2.77 | 267806.51 | 31616.75 | 7.59 |
| 2024-06-12 | 12.17 | 11.93 | 0.17 | 1.45 | 326620.20 | 38892.14 | 9.26 |
| 2024-06-11 | 11.33 | 11.76 | 0.36 | 3.16 | 244434.70 | 28537.41 | 6.93 |
| 2024-06-07 | 11.25 | 11.40 | 0.28 | 2.52 | 170791.04 | 19476.47 | 4.84 |
| 2024-06-06 | 11.52 | 11.12 | -0.38 | -3.30 | 173950.12 | 19477.96 | 4.93 |
| 2024-06-05 | 11.66 | 11.50 | -0.24 | -2.04 | 122939.70 | 14327.33 | 3.48 |
| 2024-06-04 | 11.87 | 11.74 | -0.15 | -1.26 | 158325.22 | 18450.49 | 4.49 |
| 2024-06-03 | 11.93 | 11.89 | -0.14 | -1.16 | 187569.11 | 22312.89 | 5.32 |
| 2024-05-31 | 12.10 | 12.03 | -0.11 | -0.91 | 184587.59 | 22238.39 | 5.23 |
| 2024-05-30 | 12.41 | 12.14 | -0.41 | -3.27 | 306780.12 | 37638.31 | 8.69 |
| 2024-05-29 | 12.94 | 12.55 | -0.64 | -4.85 | 452229.30 | 57641.58 | 12.81 |
| 2024-05-28 | 13.32 | 13.19 | 0.26 | 2.01 | 656349.61 | 89431.21 | 18.60 |
| 2024-05-27 | 12.40 | 12.93 | 0.67 | 5.47 | 387280.97 | 48871.81 | 10.97 |
| 2024-05-24 | 12.26 | 12.26 | -0.02 | -0.16 | 260638.32 | 32276.90 | 7.39 |
| 2024-05-23 | 12.65 | 12.28 | -0.70 | -5.39 | 293799.60 | 36698.20 | 8.33 |
| 2024-05-22 | 13.25 | 12.98 | -0.22 | -1.67 | 334738.48 | 43481.92 | 9.49 |
| 2024-05-21 | 13.85 | 13.20 | -0.52 | -3.79 | 439390.80 | 59859.65 | 12.45 |
| 2024-05-20 | 13.15 | 13.72 | 0.54 | 4.10 | 461426.72 | 62772.50 | 13.08 |
| 2024-05-17 | 13.65 | 13.18 | -0.75 | -5.38 | 504909.22 | 66994.47 | 15.97 |
| 2024-05-16 | 13.30 | 13.93 | 0.11 | 0.80 | 505993.98 | 68921.67 | 16.00 |
| 2024-05-15 | 13.50 | 13.82 | 0.02 | 0.15 | 512956.50 | 70496.05 | 16.22 |
| 2024-05-14 | 14.64 | 13.80 | -1.03 | -6.95 | 633816.44 | 88666.39 | 20.05 |
| 2024-05-13 | 14.86 | 14.83 | -0.77 | -4.94 | 563170.98 | 82579.06 | 17.81 |
日K线
周K线
月K线
