彩虹集团 sz.003023
28.64
-5.17%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 29.55 | 30.05 | 28.18 | 28.64 | -5.17% | 1.89 | 6.22% |
| 2026-05-22 | 30.69 | 31.00 | 29.00 | 30.20 | -4.88% | 3.18 | 10.17% |
| 2026-05-21 | 30.18 | 33.29 | 29.52 | 31.75 | +4.92% | 2.47 | 7.54% |
| 2026-05-20 | 30.10 | 30.51 | 29.28 | 30.26 | +1.89% | 1.16 | 3.67% |
| 2026-05-19 | 30.35 | 30.47 | 29.22 | 29.70 | -1.66% | 0.78 | 2.51% |
| 2026-05-18 | 30.11 | 30.65 | 29.80 | 30.20 | -0.89% | 0.80 | 2.52% |
| 2026-05-15 | 30.81 | 30.90 | 29.83 | 30.47 | -1.39% | 1.24 | 3.88% |
| 2026-05-14 | 31.00 | 32.00 | 30.06 | 30.90 | +0.59% | 1.49 | 4.54% |
| 2026-05-13 | 32.09 | 32.28 | 30.50 | 30.72 | -4.27% | 1.23 | 3.76% |
| 2026-05-12 | 33.73 | 33.81 | 31.77 | 32.09 | -3.89% | 1.68 | 4.93% |
| 2026-05-11 | 31.80 | 34.30 | 31.80 | 33.39 | +5.23% | 2.25 | 6.44% |
| 2026-05-08 | 30.77 | 32.29 | 30.20 | 31.73 | +3.12% | 1.75 | 5.26% |
| 2026-05-07 | 29.49 | 31.64 | 29.28 | 30.77 | +4.34% | 1.84 | 5.73% |
| 2026-05-06 | 30.25 | 31.17 | 29.22 | 29.49 | -2.67% | 1.63 | 5.20% |
| 2026-04-30 | 29.54 | 31.18 | 29.21 | 30.30 | +2.57% | 1.22 | 3.83% |
| 2026-04-29 | 28.62 | 30.31 | 28.36 | 29.54 | +3.32% | 1.47 | 4.72% |
| 2026-04-28 | 30.26 | 30.62 | 28.36 | 28.59 | -5.80% | 1.83 | 5.98% |
| 2026-04-27 | 30.84 | 31.34 | 29.75 | 30.35 | -2.19% | 1.70 | 5.34% |
| 2026-04-24 | 31.00 | 31.36 | 29.91 | 31.03 | -0.10% | 2.02 | 6.27% |
| 2026-04-23 | 32.10 | 32.45 | 31.02 | 31.06 | -3.54% | 2.31 | 6.94% |