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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 23.45 | 23.45 | 23.13 | 23.32 | -0.55% | 1.13 | 4.62% |
| 2025-08-19 | 23.65 | 23.65 | 23.28 | 23.45 | -0.85% | 1.47 | 5.96% |
| 2025-08-18 | 23.60 | 23.77 | 23.41 | 23.65 | -0.71% | 1.81 | 7.33% |
| 2025-08-15 | 23.94 | 23.94 | 23.54 | 23.82 | -1.89% | 1.91 | 7.66% |
| 2025-08-14 | 23.71 | 24.35 | 23.37 | 24.28 | +2.88% | 3.05 | 12.12% |
| 2025-08-13 | 23.68 | 23.89 | 23.18 | 23.60 | +0.17% | 2.16 | 8.77% |
| 2025-08-12 | 23.75 | 23.97 | 23.42 | 23.56 | -0.88% | 1.94 | 7.82% |
| 2025-08-11 | 24.00 | 24.18 | 23.35 | 23.77 | -5.00% | 2.94 | 11.80% |
| 2025-08-08 | 24.50 | 25.47 | 24.19 | 25.02 | +1.75% | 3.03 | 11.68% |
| 2025-08-07 | 24.21 | 24.81 | 24.01 | 24.59 | -2.23% | 2.91 | 11.34% |
| 2025-08-06 | 26.93 | 26.93 | 24.54 | 25.15 | -7.20% | 5.48 | 20.45% |
| 2025-08-05 | 28.02 | 28.44 | 26.14 | 27.10 | -4.64% | 6.43 | 22.66% |
| 2025-08-04 | 25.90 | 28.42 | 25.90 | 28.42 | +9.98% | 8.54 | 29.11% |
| 2025-08-01 | 26.88 | 26.89 | 25.58 | 25.84 | +1.93% | 4.05 | 14.73% |
| 2025-07-31 | 27.95 | 27.95 | 25.35 | 25.35 | -10.01% | 5.47 | 19.65% |
| 2025-07-30 | 26.20 | 28.47 | 25.50 | 28.17 | +5.74% | 7.02 | 24.33% |
| 2025-07-29 | 27.99 | 29.42 | 26.25 | 26.64 | -6.62% | 7.22 | 25.18% |
| 2025-07-28 | 27.41 | 30.15 | 26.59 | 28.53 | +4.09% | 10.17 | 33.99% |
| 2025-07-25 | 27.41 | 27.41 | 26.00 | 27.41 | +9.99% | 7.06 | 24.76% |
| 2025-07-24 | 24.92 | 24.92 | 24.92 | 24.92 | +10.02% | 0.56 | 2.13% |