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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 21.40 | 21.59 | 21.24 | 21.36 | -0.19% | 3.44 | 1.62% |
| 2025-09-16 | 21.53 | 21.55 | 21.20 | 21.40 | -0.37% | 3.67 | 1.74% |
| 2025-09-15 | 21.81 | 21.93 | 21.40 | 21.48 | -1.51% | 4.25 | 1.98% |
| 2025-09-12 | 21.59 | 22.20 | 21.56 | 21.81 | +0.88% | 5.65 | 2.60% |
| 2025-09-11 | 21.21 | 21.66 | 21.05 | 21.62 | +1.65% | 4.91 | 2.31% |
| 2025-09-10 | 21.16 | 21.54 | 21.13 | 21.27 | +1.05% | 3.76 | 1.78% |
| 2025-09-09 | 21.54 | 21.64 | 21.03 | 21.05 | -2.73% | 4.89 | 2.32% |
| 2025-09-08 | 21.35 | 21.79 | 21.01 | 21.64 | +1.50% | 6.82 | 3.22% |
| 2025-09-05 | 21.34 | 21.57 | 21.00 | 21.32 | -0.09% | 6.43 | 3.04% |
| 2025-09-04 | 22.30 | 22.52 | 20.70 | 21.34 | -6.61% | 13.30 | 6.22% |
| 2025-09-03 | 25.40 | 25.50 | 22.85 | 22.85 | -10.00% | 14.98 | 6.38% |
| 2025-09-02 | 25.74 | 25.75 | 24.73 | 25.39 | -1.36% | 8.53 | 3.42% |
| 2025-09-01 | 26.13 | 26.13 | 25.41 | 25.74 | -1.45% | 9.96 | 3.92% |
| 2025-08-29 | 25.05 | 26.26 | 24.89 | 26.12 | +3.94% | 13.73 | 5.43% |
| 2025-08-28 | 24.82 | 25.17 | 23.89 | 25.13 | +1.25% | 11.67 | 4.79% |
| 2025-08-27 | 25.80 | 25.89 | 24.80 | 24.82 | -4.46% | 12.63 | 5.01% |
| 2025-08-26 | 26.33 | 26.35 | 25.88 | 25.98 | -1.96% | 9.24 | 3.58% |
| 2025-08-25 | 26.26 | 26.66 | 26.07 | 26.50 | +0.95% | 15.43 | 5.91% |
| 2025-08-22 | 25.55 | 26.27 | 25.07 | 26.25 | +1.98% | 14.54 | 5.72% |
| 2025-08-21 | 26.08 | 26.13 | 25.65 | 25.74 | -1.27% | 8.05 | 3.14% |