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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.20 | 20.25 | 19.65 | 19.76 | -1.50% | 0.62 | 2.97% |
| 2025-06-24 | 20.07 | 20.38 | 19.96 | 20.06 | +0.45% | 0.74 | 3.52% |
| 2025-06-23 | 19.11 | 20.26 | 19.11 | 19.97 | +3.63% | 0.96 | 4.61% |
| 2025-06-20 | 19.57 | 19.57 | 19.08 | 19.27 | -0.46% | 0.34 | 1.68% |
| 2025-06-19 | 19.53 | 19.91 | 19.30 | 19.36 | -0.82% | 0.48 | 2.31% |
| 2025-06-18 | 19.86 | 19.90 | 19.42 | 19.52 | -2.35% | 0.48 | 2.31% |
| 2025-06-17 | 20.16 | 20.39 | 19.80 | 19.99 | -0.65% | 0.81 | 3.82% |
| 2025-06-16 | 20.05 | 20.94 | 19.92 | 20.12 | +0.20% | 1.66 | 7.72% |
| 2025-06-13 | 19.89 | 20.20 | 19.60 | 20.08 | +1.93% | 1.16 | 5.53% |
| 2025-06-12 | 19.33 | 19.79 | 19.16 | 19.70 | +1.41% | 0.60 | 2.87% |
| 2025-06-11 | 19.44 | 19.66 | 19.31 | 19.43 | +0.05% | 0.41 | 1.97% |
| 2025-06-10 | 19.43 | 19.85 | 19.21 | 19.42 | -0.40% | 0.83 | 3.97% |
| 2025-06-09 | 19.38 | 19.60 | 19.26 | 19.49 | +0.61% | 0.56 | 2.66% |
| 2025-06-06 | 19.05 | 19.40 | 18.95 | 19.38 | +1.70% | 0.49 | 2.37% |
| 2025-06-05 | 19.16 | 19.19 | 18.97 | 19.05 | -0.36% | 0.37 | 1.79% |
| 2025-06-04 | 18.88 | 19.16 | 18.88 | 19.12 | +1.09% | 0.37 | 1.82% |
| 2025-06-03 | 18.36 | 19.01 | 18.36 | 18.92 | +1.74% | 0.55 | 2.71% |
| 2025-05-30 | 18.61 | 18.88 | 18.44 | 18.59 | -0.58% | 0.41 | 2.07% |
| 2025-05-29 | 18.46 | 18.72 | 18.29 | 18.70 | +1.54% | 0.45 | 2.27% |
| 2025-05-28 | 18.44 | 18.50 | 18.13 | 18.42 | 0.00% | 0.30 | 1.55% |