航天彩虹 sz.002389
20.94
+2.85%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 21.01 | 21.43 | 20.50 | 20.94 | +2.85% | 4.48 | 2.18% |
| 2026-05-22 | 20.63 | 20.80 | 20.22 | 20.36 | -0.97% | 3.75 | 1.87% |
| 2026-05-21 | 21.26 | 21.49 | 20.62 | 20.62 | -2.64% | 4.43 | 2.13% |
| 2026-05-20 | 21.50 | 21.60 | 21.16 | 21.18 | -2.04% | 3.36 | 1.60% |
| 2026-05-19 | 21.33 | 21.64 | 21.16 | 21.62 | +1.12% | 3.16 | 1.50% |
| 2026-05-18 | 21.10 | 21.46 | 21.00 | 21.38 | +0.47% | 3.21 | 1.53% |
| 2026-05-15 | 21.55 | 21.66 | 21.12 | 21.28 | -1.21% | 4.54 | 2.16% |
| 2026-05-14 | 22.51 | 22.51 | 21.53 | 21.54 | -4.31% | 6.03 | 2.80% |
| 2026-05-13 | 22.21 | 22.54 | 22.17 | 22.51 | +0.45% | 4.54 | 2.06% |
| 2026-05-12 | 22.74 | 22.78 | 22.10 | 22.41 | -1.45% | 6.67 | 3.03% |
| 2026-05-11 | 22.96 | 23.16 | 22.61 | 22.74 | -0.87% | 7.88 | 3.52% |
| 2026-05-08 | 22.30 | 23.07 | 22.23 | 22.94 | +2.41% | 9.61 | 4.28% |
| 2026-05-07 | 22.39 | 22.44 | 22.16 | 22.40 | +0.18% | 5.29 | 2.41% |
| 2026-05-06 | 22.03 | 22.44 | 22.03 | 22.36 | +1.78% | 6.52 | 2.97% |
| 2026-04-30 | 21.58 | 21.98 | 21.50 | 21.97 | +1.52% | 4.68 | 2.17% |
| 2026-04-29 | 21.24 | 21.73 | 21.20 | 21.64 | +1.84% | 4.32 | 2.03% |
| 2026-04-28 | 21.78 | 21.78 | 21.16 | 21.25 | -4.32% | 6.88 | 3.26% |
| 2026-04-27 | 21.40 | 22.27 | 21.27 | 22.21 | +3.54% | 5.08 | 2.36% |
| 2026-04-24 | 21.87 | 21.93 | 21.43 | 21.45 | -2.37% | 3.50 | 1.65% |
| 2026-04-23 | 22.28 | 22.37 | 21.76 | 21.97 | -1.39% | 4.44 | 2.05% |