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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 25.00 | 26.07 | 24.88 | 25.69 | +1.78% | 11.76 | 4.68% |
| 2026-01-16 | 25.46 | 25.60 | 24.86 | 25.24 | -0.67% | 10.31 | 4.15% |
| 2026-01-15 | 25.34 | 26.21 | 25.05 | 25.41 | -1.13% | 12.79 | 5.08% |
| 2026-01-14 | 25.83 | 26.80 | 25.39 | 25.70 | -2.06% | 24.11 | 9.37% |
| 2026-01-13 | 28.30 | 28.40 | 26.24 | 26.24 | -9.98% | 26.26 | 10.01% |
| 2026-01-12 | 28.49 | 29.48 | 27.90 | 29.15 | +6.35% | 38.59 | 13.67% |
| 2026-01-09 | 26.20 | 28.28 | 25.93 | 27.41 | +6.61% | 38.00 | 14.11% |
| 2026-01-08 | 24.56 | 25.86 | 24.44 | 25.71 | +4.09% | 17.43 | 7.00% |
| 2026-01-07 | 24.86 | 25.01 | 24.44 | 24.70 | -1.20% | 9.90 | 4.08% |
| 2026-01-06 | 24.25 | 25.08 | 24.12 | 25.00 | +2.75% | 14.51 | 5.96% |
| 2026-01-05 | 24.36 | 24.53 | 23.76 | 24.33 | +1.46% | 12.71 | 5.34% |
| 2025-12-31 | 23.61 | 24.08 | 23.51 | 23.98 | +0.67% | 10.79 | 4.59% |
| 2025-12-30 | 24.00 | 24.47 | 23.61 | 23.82 | +0.34% | 14.77 | 6.22% |
| 2025-12-29 | 23.70 | 23.90 | 23.53 | 23.74 | 0.00% | 7.31 | 3.13% |
| 2025-12-26 | 24.00 | 24.13 | 23.48 | 23.74 | -1.08% | 9.36 | 4.00% |
| 2025-12-25 | 22.86 | 24.20 | 22.81 | 24.00 | +4.58% | 14.30 | 6.11% |
| 2025-12-24 | 22.38 | 23.08 | 22.30 | 22.95 | +2.14% | 7.05 | 3.14% |
| 2025-12-23 | 23.16 | 23.16 | 22.39 | 22.47 | -2.98% | 7.93 | 3.54% |
| 2025-12-22 | 23.75 | 23.79 | 23.13 | 23.16 | -2.44% | 9.11 | 3.97% |
| 2025-12-19 | 23.32 | 24.05 | 23.32 | 23.74 | +1.28% | 8.54 | 3.66% |