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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.82 | 22.01 | 21.69 | 21.72 | -1.63% | 3.07 | 1.43% |
| 2025-11-19 | 21.53 | 22.23 | 21.51 | 22.08 | +2.32% | 5.16 | 2.39% |
| 2025-11-18 | 22.00 | 22.03 | 21.45 | 21.58 | -2.26% | 3.66 | 1.72% |
| 2025-11-17 | 22.20 | 22.57 | 22.03 | 22.08 | +2.08% | 7.07 | 3.22% |
| 2025-11-14 | 21.63 | 21.97 | 21.51 | 21.63 | -0.14% | 2.52 | 1.17% |
| 2025-11-13 | 21.39 | 21.80 | 21.31 | 21.66 | +1.22% | 2.43 | 1.14% |
| 2025-11-12 | 21.88 | 21.88 | 21.24 | 21.40 | -2.28% | 3.31 | 1.57% |
| 2025-11-11 | 21.81 | 22.18 | 21.69 | 21.90 | +0.41% | 3.06 | 1.42% |
| 2025-11-10 | 21.58 | 21.99 | 21.57 | 21.81 | +1.21% | 2.74 | 1.28% |
| 2025-11-07 | 21.69 | 21.71 | 21.51 | 21.55 | -0.69% | 1.74 | 0.82% |
| 2025-11-06 | 21.60 | 21.93 | 21.57 | 21.70 | +0.23% | 1.97 | 0.92% |
| 2025-11-05 | 21.51 | 21.78 | 21.48 | 21.65 | -0.28% | 1.77 | 0.83% |
| 2025-11-04 | 22.06 | 22.07 | 21.62 | 21.71 | -1.99% | 2.25 | 1.05% |
| 2025-11-03 | 21.89 | 22.21 | 21.65 | 22.15 | +1.10% | 3.19 | 1.48% |
| 2025-10-31 | 21.87 | 21.95 | 21.66 | 21.91 | +0.14% | 2.76 | 1.29% |
| 2025-10-30 | 22.24 | 22.24 | 21.76 | 21.88 | -2.02% | 4.62 | 2.14% |
| 2025-10-29 | 22.39 | 22.45 | 22.14 | 22.33 | -0.18% | 3.27 | 1.49% |
| 2025-10-28 | 22.00 | 22.59 | 21.80 | 22.37 | +1.45% | 5.34 | 2.43% |
| 2025-10-27 | 22.05 | 22.15 | 21.80 | 22.05 | +0.82% | 3.71 | 1.72% |
| 2025-10-24 | 21.76 | 22.33 | 21.75 | 21.87 | +1.91% | 4.42 | 2.04% |