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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 25.81 | 26.40 | 25.48 | 26.07 | +1.01% | 11.89 | 4.62% |
| 2025-08-19 | 26.36 | 26.36 | 25.70 | 25.81 | -2.05% | 11.57 | 4.51% |
| 2025-08-18 | 25.96 | 26.36 | 25.95 | 26.35 | +1.74% | 12.16 | 4.69% |
| 2025-08-15 | 25.50 | 25.93 | 25.39 | 25.90 | +1.33% | 8.98 | 3.53% |
| 2025-08-14 | 26.20 | 26.21 | 25.52 | 25.56 | -2.74% | 11.79 | 4.63% |
| 2025-08-13 | 26.01 | 26.60 | 25.95 | 26.28 | +0.42% | 11.75 | 4.52% |
| 2025-08-12 | 27.03 | 27.03 | 26.03 | 26.17 | -3.18% | 13.06 | 5.01% |
| 2025-08-11 | 26.87 | 27.46 | 26.61 | 27.03 | +1.05% | 13.30 | 4.99% |
| 2025-08-08 | 26.99 | 27.37 | 26.60 | 26.75 | -1.94% | 12.38 | 4.65% |
| 2025-08-07 | 26.98 | 27.75 | 26.20 | 27.28 | +1.11% | 22.02 | 8.19% |
| 2025-08-06 | 25.79 | 27.18 | 25.66 | 26.98 | +4.53% | 21.18 | 8.04% |
| 2025-08-05 | 25.84 | 26.46 | 25.60 | 25.81 | +0.51% | 16.08 | 6.26% |
| 2025-08-04 | 24.70 | 25.78 | 24.65 | 25.68 | +3.88% | 11.83 | 4.69% |
| 2025-08-01 | 25.30 | 25.36 | 24.63 | 24.72 | -2.56% | 7.64 | 3.10% |
| 2025-07-31 | 25.15 | 25.59 | 25.10 | 25.37 | -0.16% | 8.42 | 3.35% |
| 2025-07-30 | 26.21 | 26.41 | 25.12 | 25.41 | -3.05% | 13.36 | 5.24% |
| 2025-07-29 | 25.90 | 26.24 | 25.64 | 26.21 | +0.92% | 12.45 | 4.84% |
| 2025-07-28 | 25.28 | 26.13 | 25.11 | 25.97 | +2.57% | 14.23 | 5.58% |
| 2025-07-25 | 25.46 | 25.46 | 25.00 | 25.32 | -0.55% | 7.31 | 2.93% |
| 2025-07-24 | 24.70 | 25.51 | 24.66 | 25.46 | +2.87% | 11.37 | 4.56% |