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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 21.21 | 21.50 | 20.96 | 21.46 | +0.28% | 2.58 | 1.24% |
| 2025-10-22 | 21.65 | 21.67 | 21.35 | 21.40 | -1.74% | 2.41 | 1.14% |
| 2025-10-21 | 21.62 | 21.85 | 21.42 | 21.78 | +0.88% | 2.50 | 1.17% |
| 2025-10-20 | 21.98 | 22.14 | 21.47 | 21.59 | -1.64% | 3.89 | 1.82% |
| 2025-10-17 | 22.35 | 22.54 | 21.81 | 21.95 | -1.75% | 3.59 | 1.65% |
| 2025-10-16 | 22.82 | 22.99 | 22.28 | 22.34 | -1.37% | 4.47 | 2.01% |
| 2025-10-15 | 22.51 | 22.66 | 22.17 | 22.65 | +0.22% | 3.82 | 1.73% |
| 2025-10-14 | 23.15 | 23.37 | 22.44 | 22.60 | -0.22% | 6.63 | 2.95% |
| 2025-10-13 | 21.98 | 22.73 | 21.81 | 22.65 | +0.58% | 5.17 | 2.34% |
| 2025-10-10 | 22.94 | 22.97 | 22.43 | 22.52 | -1.49% | 4.95 | 2.21% |
| 2025-10-09 | 23.06 | 23.06 | 22.30 | 22.86 | -1.08% | 8.10 | 3.63% |
| 2025-09-30 | 21.60 | 23.18 | 21.60 | 23.11 | +6.99% | 12.76 | 5.74% |
| 2025-09-29 | 21.52 | 21.75 | 21.11 | 21.60 | +0.42% | 4.09 | 1.93% |
| 2025-09-26 | 21.33 | 21.83 | 21.28 | 21.51 | +0.75% | 5.00 | 2.35% |
| 2025-09-25 | 21.56 | 21.56 | 21.24 | 21.35 | -1.11% | 3.87 | 1.84% |
| 2025-09-24 | 21.23 | 21.64 | 21.13 | 21.59 | +0.61% | 4.34 | 2.05% |
| 2025-09-23 | 21.79 | 21.88 | 21.00 | 21.46 | -1.51% | 4.62 | 2.20% |
| 2025-09-22 | 21.51 | 21.80 | 21.36 | 21.79 | +1.49% | 4.39 | 2.07% |
| 2025-09-19 | 21.07 | 21.85 | 21.07 | 21.47 | +1.90% | 6.56 | 3.09% |
| 2025-09-18 | 21.36 | 21.75 | 20.91 | 21.07 | -1.36% | 5.94 | 2.83% |