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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 23.40 | 24.07 | 23.30 | 23.44 | -0.42% | 9.79 | 4.18% |
| 2025-12-17 | 24.15 | 24.16 | 23.11 | 23.54 | -4.43% | 13.53 | 5.83% |
| 2025-12-16 | 24.18 | 25.10 | 23.35 | 24.63 | +3.10% | 20.76 | 8.72% |
| 2025-12-15 | 23.40 | 24.26 | 23.23 | 23.89 | +4.96% | 17.84 | 7.62% |
| 2025-12-12 | 22.61 | 23.13 | 22.50 | 22.76 | +0.18% | 6.23 | 2.77% |
| 2025-12-11 | 22.96 | 23.26 | 22.70 | 22.72 | -1.22% | 5.60 | 2.48% |
| 2025-12-10 | 22.90 | 23.27 | 22.71 | 23.00 | -0.65% | 5.94 | 2.63% |
| 2025-12-09 | 22.61 | 23.48 | 22.35 | 23.15 | +3.03% | 13.09 | 5.78% |
| 2025-12-08 | 22.29 | 22.78 | 22.29 | 22.47 | +0.90% | 7.03 | 3.16% |
| 2025-12-05 | 21.91 | 22.30 | 21.68 | 22.27 | +1.64% | 4.46 | 2.06% |
| 2025-12-04 | 21.84 | 22.21 | 21.79 | 21.91 | -0.45% | 3.11 | 1.43% |
| 2025-12-03 | 22.35 | 22.35 | 21.88 | 22.01 | -1.87% | 3.76 | 1.73% |
| 2025-12-02 | 22.25 | 22.75 | 21.94 | 22.43 | +0.67% | 5.17 | 2.34% |
| 2025-12-01 | 22.05 | 22.76 | 21.99 | 22.28 | +0.81% | 4.54 | 2.07% |
| 2025-11-28 | 21.92 | 22.16 | 21.74 | 22.10 | +0.82% | 4.18 | 1.93% |
| 2025-11-27 | 22.16 | 22.16 | 21.88 | 21.92 | -0.99% | 3.88 | 1.79% |
| 2025-11-26 | 22.39 | 22.53 | 21.90 | 22.14 | -1.95% | 5.96 | 2.74% |
| 2025-11-25 | 22.88 | 22.88 | 22.40 | 22.58 | -1.87% | 8.35 | 3.75% |
| 2025-11-24 | 21.81 | 23.10 | 21.66 | 23.01 | +7.22% | 13.89 | 6.24% |
| 2025-11-21 | 21.55 | 22.08 | 21.07 | 21.46 | -1.20% | 4.20 | 1.99% |