七彩化学

sz300758 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

11.48

涨跌幅

-3.93%

成交量

21,172,800 股

成交额

252,236,176 元

换手率

5.89%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	11.95	11.48	12.44	11.46	-3.93%	21,172,800	252,236,176	5.89
2026-10-13	11.25	11.95	12.14	11.17	+4.55%	24,289,500	288,052,384	6.75
2026-10-12	11.71	11.43	11.71	11.36	-3.05%	8,847,800	101,901,792	2.46
2026-10-09	11.44	11.79	11.81	11.35	+2.17%	12,953,900	150,880,864	3.60
2026-10-08	11.21	11.54	11.72	11.21	+2.67%	9,194,200	105,937,488	2.56
2026-09-30	11.12	11.24	11.65	11.06	+1.35%	7,749,700	88,256,728	2.15
2026-09-29	10.96	11.09	11.16	10.88	+0.91%	4,408,400	48,871,716	1.23
2026-09-28	11.27	10.99	11.37	10.87	-2.83%	5,620,600	61,840,444	1.56
2026-09-24	11.43	11.31	11.48	11.27	-1.05%	3,487,400	39,630,048	0.97
2026-09-23	11.54	11.43	11.57	11.37	-0.61%	3,958,400	45,192,276	1.10
2026-09-22	11.50	11.50	11.59	11.45	-0.09%	5,374,200	61,911,416	1.49
2026-09-21	11.27	11.51	11.57	11.16	+1.86%	5,532,200	63,331,296	1.54
2026-09-18	11.23	11.30	11.36	11.22	+1.07%	4,369,400	49,395,080	1.21
2026-09-17	11.20	11.18	11.35	11.08	-0.80%	5,136,000	57,522,512	1.43
2026-09-16	10.93	11.27	11.38	10.90	+2.55%	5,796,700	64,818,160	1.61
2026-09-15	10.96	10.99	11.13	10.92	-0.72%	4,820,800	53,165,616	1.34
2026-09-14	10.89	11.07	11.14	10.80	+0.64%	4,862,600	53,557,688	1.35
2026-09-11	11.00	11.00	11.11	10.80	-1.43%	6,803,900	74,512,384	1.89
2026-09-10	11.33	11.16	11.46	11.12	-2.19%	6,342,100	71,212,592	1.76
2026-09-09	11.68	11.41	11.69	11.34	-2.14%	7,850,700	90,125,640	2.18
2026-09-08	11.48	11.66	11.83	11.36	+1.83%	9,848,000	114,595,344	2.74
2026-09-07	11.41	11.45	11.52	11.39	+0.53%	6,271,000	71,824,904	1.74
2026-09-04	11.58	11.39	11.72	11.32	-1.39%	9,700,200	111,963,160	2.70
2026-09-03	11.82	11.55	11.83	11.48	-1.53%	11,966,600	138,767,536	3.33
2026-09-02	12.05	11.73	12.17	11.56	-4.48%	18,301,400	215,702,864	5.09
2026-09-01	11.72	12.28	12.49	11.58	+6.23%	26,863,500	325,094,368	7.47
2026-08-31	11.31	11.56	11.60	11.30	+0.09%	10,048,700	115,398,664	2.79
2026-08-28	11.45	11.55	11.58	11.32	+0.61%	13,143,600	150,882,432	3.65
2026-08-27	11.36	11.48	11.65	11.26	-0.09%	14,527,700	165,608,048	4.04
2026-08-26	11.28	11.49	11.99	11.17	+0.52%	20,842,500	240,795,120	5.79

需要全历史数据与程序化访问？查看七彩化学日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300758 获取全部历史日线。