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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 23.73 | 24.20 | 23.66 | 24.17 | +2.50% | 6.12 | 2.59% |
| 2026-02-13 | 23.37 | 23.78 | 23.29 | 23.58 | +0.73% | 4.74 | 2.04% |
| 2026-02-12 | 23.24 | 23.52 | 23.15 | 23.41 | +0.43% | 3.44 | 1.49% |
| 2026-02-11 | 23.39 | 23.65 | 23.29 | 23.31 | -0.38% | 3.63 | 1.57% |
| 2026-02-10 | 23.77 | 23.78 | 23.26 | 23.40 | -1.52% | 4.57 | 1.98% |
| 2026-02-09 | 23.39 | 23.76 | 23.32 | 23.76 | +2.72% | 4.86 | 2.10% |
| 2026-02-06 | 23.25 | 23.70 | 22.96 | 23.13 | -1.53% | 4.85 | 2.11% |
| 2026-02-05 | 23.45 | 23.90 | 23.30 | 23.49 | -0.63% | 4.35 | 1.87% |
| 2026-02-04 | 23.74 | 24.19 | 23.42 | 23.64 | +1.07% | 6.80 | 2.91% |
| 2026-02-03 | 23.50 | 23.50 | 22.83 | 23.39 | +2.90% | 5.53 | 2.42% |
| 2026-02-02 | 23.20 | 23.60 | 22.71 | 22.73 | -2.90% | 4.33 | 1.90% |
| 2026-01-30 | 23.61 | 23.70 | 22.84 | 23.41 | -0.85% | 6.24 | 2.73% |
| 2026-01-29 | 23.83 | 24.08 | 23.51 | 23.61 | -1.95% | 6.86 | 2.93% |
| 2026-01-28 | 24.50 | 24.86 | 24.00 | 24.08 | -1.71% | 5.90 | 2.47% |
| 2026-01-27 | 24.04 | 24.52 | 23.68 | 24.50 | +1.49% | 6.75 | 2.84% |
| 2026-01-26 | 25.39 | 25.39 | 24.01 | 24.14 | -4.77% | 11.39 | 4.72% |
| 2026-01-23 | 24.84 | 25.45 | 24.65 | 25.35 | +2.05% | 9.83 | 3.96% |
| 2026-01-22 | 24.38 | 25.07 | 24.38 | 24.84 | +1.76% | 8.01 | 3.27% |
| 2026-01-21 | 24.48 | 24.85 | 24.37 | 24.41 | -1.25% | 6.78 | 2.80% |
| 2026-01-20 | 25.52 | 25.75 | 24.35 | 24.72 | -3.78% | 10.94 | 4.47% |