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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 22.18 | 22.33 | 22.03 | 22.28 | -0.36% | 3.61 | 1.65% |
| 2026-04-21 | 22.64 | 22.70 | 22.24 | 22.36 | -1.24% | 4.87 | 2.21% |
| 2026-04-20 | 22.40 | 22.66 | 22.36 | 22.64 | +1.25% | 6.33 | 2.85% |
| 2026-04-17 | 22.27 | 22.40 | 21.96 | 22.36 | +0.27% | 4.24 | 1.94% |
| 2026-04-16 | 22.18 | 22.41 | 21.97 | 22.30 | +0.18% | 4.79 | 2.19% |
| 2026-04-15 | 22.28 | 22.58 | 22.18 | 22.26 | +0.04% | 6.33 | 2.87% |
| 2026-04-14 | 22.09 | 22.26 | 21.91 | 22.25 | +0.63% | 5.73 | 2.63% |
| 2026-04-13 | 21.41 | 22.24 | 21.31 | 22.11 | +2.93% | 6.43 | 2.98% |
| 2026-04-10 | 21.54 | 21.80 | 21.48 | 21.48 | +0.75% | 3.92 | 1.84% |
| 2026-04-09 | 21.58 | 21.60 | 21.27 | 21.32 | -1.75% | 3.75 | 1.78% |
| 2026-04-08 | 21.22 | 21.70 | 21.20 | 21.70 | +3.58% | 5.36 | 2.53% |
| 2026-04-07 | 20.86 | 20.99 | 20.69 | 20.95 | +0.34% | 2.96 | 1.44% |
| 2026-04-03 | 21.42 | 21.54 | 20.84 | 20.88 | -2.52% | 4.24 | 2.05% |
| 2026-04-02 | 21.71 | 21.93 | 21.30 | 21.42 | -1.83% | 4.23 | 1.99% |
| 2026-04-01 | 22.18 | 22.25 | 21.72 | 21.82 | -0.18% | 4.46 | 2.07% |
| 2026-03-31 | 22.20 | 22.58 | 21.85 | 21.86 | -2.06% | 5.94 | 2.72% |
| 2026-03-30 | 22.22 | 22.64 | 22.11 | 22.32 | +0.54% | 6.02 | 2.73% |
| 2026-03-27 | 21.40 | 22.40 | 21.40 | 22.20 | +1.98% | 6.80 | 3.12% |
| 2026-03-26 | 22.33 | 22.37 | 21.71 | 21.77 | -3.76% | 6.86 | 3.17% |
| 2026-03-25 | 21.60 | 22.70 | 21.51 | 22.62 | +4.24% | 10.98 | 5.04% |