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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 21.32 | 21.82 | 20.98 | 21.70 | +3.58% | 8.26 | 3.90% |
| 2026-03-23 | 21.57 | 22.06 | 20.90 | 20.95 | -5.97% | 8.21 | 3.89% |
| 2026-03-20 | 23.30 | 23.45 | 22.28 | 22.28 | -4.91% | 9.35 | 4.17% |
| 2026-03-19 | 23.30 | 23.81 | 23.20 | 23.43 | -0.64% | 7.32 | 3.17% |
| 2026-03-18 | 23.39 | 23.61 | 23.09 | 23.58 | +1.03% | 6.97 | 3.02% |
| 2026-03-17 | 24.36 | 24.36 | 23.33 | 23.34 | -4.62% | 12.43 | 5.33% |
| 2026-03-16 | 24.05 | 24.84 | 23.91 | 24.47 | +2.13% | 14.32 | 5.95% |
| 2026-03-13 | 24.47 | 24.53 | 23.90 | 23.96 | -2.76% | 11.19 | 4.69% |
| 2026-03-12 | 25.32 | 25.43 | 24.46 | 24.64 | -2.42% | 15.35 | 6.31% |
| 2026-03-11 | 25.49 | 25.86 | 25.11 | 25.25 | -1.90% | 18.18 | 7.28% |
| 2026-03-10 | 26.00 | 26.42 | 25.61 | 25.74 | -4.13% | 27.44 | 10.76% |
| 2026-03-09 | 28.49 | 29.30 | 26.70 | 26.85 | -2.75% | 38.59 | 14.04% |
| 2026-03-06 | 28.70 | 28.80 | 26.96 | 27.61 | -5.77% | 38.35 | 14.08% |
| 2026-03-05 | 28.00 | 29.85 | 27.71 | 29.30 | +1.84% | 59.06 | 20.68% |
| 2026-03-04 | 25.68 | 28.77 | 25.64 | 28.77 | +10.02% | 39.86 | 14.52% |
| 2026-03-03 | 27.00 | 27.61 | 25.81 | 26.15 | -1.47% | 42.08 | 15.98% |
| 2026-03-02 | 26.28 | 26.54 | 25.28 | 26.54 | +9.99% | 33.37 | 12.93% |
| 2026-02-27 | 24.00 | 24.26 | 23.92 | 24.13 | -0.08% | 4.19 | 1.76% |
| 2026-02-26 | 24.15 | 24.33 | 23.89 | 24.15 | -0.49% | 5.92 | 2.50% |
| 2026-02-25 | 24.00 | 24.35 | 23.90 | 24.27 | +0.41% | 6.29 | 2.64% |