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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 25.01 | 25.15 | 24.69 | 24.75 | -2.02% | 9.10 | 3.69% |
| 2025-07-22 | 25.62 | 26.05 | 24.91 | 25.26 | -1.48% | 15.54 | 6.14% |
| 2025-07-21 | 25.41 | 25.80 | 25.30 | 25.64 | -0.35% | 11.32 | 4.47% |
| 2025-07-18 | 25.00 | 25.88 | 24.70 | 25.73 | +2.96% | 17.75 | 7.05% |
| 2025-07-17 | 24.06 | 25.11 | 24.01 | 24.99 | +3.78% | 12.73 | 5.21% |
| 2025-07-16 | 24.12 | 24.30 | 23.70 | 24.08 | -0.45% | 5.77 | 2.42% |
| 2025-07-15 | 24.36 | 24.92 | 24.00 | 24.19 | -1.83% | 8.64 | 3.59% |
| 2025-07-14 | 24.47 | 25.17 | 24.26 | 24.64 | +0.41% | 8.86 | 3.63% |
| 2025-07-11 | 24.49 | 24.64 | 24.30 | 24.54 | +0.16% | 7.75 | 3.20% |
| 2025-07-10 | 24.68 | 24.69 | 24.01 | 24.50 | -1.92% | 10.54 | 4.38% |
| 2025-07-09 | 24.75 | 25.50 | 24.62 | 24.98 | +0.97% | 14.05 | 5.65% |
| 2025-07-08 | 24.46 | 24.75 | 24.18 | 24.74 | +0.73% | 9.95 | 4.11% |
| 2025-07-07 | 24.50 | 25.00 | 24.41 | 24.56 | +0.57% | 9.98 | 4.08% |
| 2025-07-04 | 24.64 | 24.84 | 24.30 | 24.42 | -0.89% | 10.74 | 4.42% |
| 2025-07-03 | 24.77 | 25.15 | 24.45 | 24.64 | -0.52% | 10.06 | 4.11% |
| 2025-07-02 | 25.39 | 25.65 | 24.64 | 24.77 | -2.48% | 14.81 | 5.97% |
| 2025-07-01 | 25.62 | 26.25 | 25.08 | 25.40 | -0.78% | 26.78 | 10.54% |
| 2025-06-30 | 23.86 | 25.90 | 23.75 | 25.60 | +8.47% | 27.93 | 11.25% |
| 2025-06-27 | 23.41 | 24.28 | 23.41 | 23.60 | +0.81% | 13.42 | 5.70% |
| 2025-06-26 | 23.03 | 24.16 | 22.91 | 23.41 | +1.39% | 19.38 | 8.25% |