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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.77 | 22.65 | 21.34 | 22.65 | +10.00% | 1.41 | 6.05% |
| 2025-07-22 | 20.70 | 20.94 | 20.28 | 20.59 | -0.72% | 1.02 | 4.73% |
| 2025-07-21 | 20.40 | 21.48 | 20.20 | 20.74 | +4.27% | 1.58 | 7.26% |
| 2025-07-18 | 20.30 | 20.36 | 19.77 | 19.89 | -1.87% | 0.51 | 2.44% |
| 2025-07-17 | 20.31 | 20.65 | 20.08 | 20.27 | -0.10% | 0.56 | 2.63% |
| 2025-07-16 | 19.87 | 20.69 | 19.87 | 20.29 | +2.17% | 0.81 | 3.79% |
| 2025-07-15 | 20.18 | 20.18 | 19.81 | 19.86 | -1.59% | 0.37 | 1.77% |
| 2025-07-14 | 20.05 | 20.20 | 19.84 | 20.18 | +1.00% | 0.37 | 1.76% |
| 2025-07-11 | 20.13 | 20.15 | 19.80 | 19.98 | -0.55% | 0.28 | 1.35% |
| 2025-07-10 | 20.14 | 20.20 | 19.99 | 20.09 | -0.30% | 0.23 | 1.11% |
| 2025-07-09 | 20.20 | 20.20 | 20.00 | 20.15 | +0.20% | 0.33 | 1.57% |
| 2025-07-08 | 20.18 | 20.18 | 19.98 | 20.11 | +0.05% | 0.32 | 1.54% |
| 2025-07-07 | 19.78 | 20.10 | 19.78 | 20.10 | +0.95% | 0.34 | 1.61% |
| 2025-07-04 | 20.14 | 20.20 | 19.80 | 19.91 | -1.14% | 0.42 | 1.99% |
| 2025-07-03 | 20.17 | 20.23 | 20.04 | 20.14 | +0.05% | 0.21 | 1.01% |
| 2025-07-02 | 20.18 | 20.22 | 20.00 | 20.13 | -0.35% | 0.36 | 1.70% |
| 2025-07-01 | 20.34 | 20.38 | 19.98 | 20.20 | -0.39% | 0.35 | 1.66% |
| 2025-06-30 | 20.28 | 20.32 | 20.08 | 20.28 | 0.00% | 0.36 | 1.70% |
| 2025-06-27 | 19.98 | 20.34 | 19.90 | 20.28 | +1.55% | 0.64 | 3.02% |
| 2025-06-26 | 19.78 | 20.14 | 19.66 | 19.97 | +1.06% | 0.58 | 2.79% |