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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 18.53 | 18.59 | 18.14 | 18.42 | -0.16% | 0.44 | 2.25% |
| 2025-05-26 | 18.33 | 18.48 | 18.00 | 18.45 | +0.80% | 0.42 | 2.14% |
| 2025-05-23 | 18.38 | 18.61 | 18.18 | 18.30 | -0.43% | 0.33 | 1.67% |
| 2025-05-22 | 18.75 | 18.95 | 18.27 | 18.38 | -2.24% | 0.43 | 2.16% |
| 2025-05-21 | 19.10 | 19.14 | 18.75 | 18.80 | -1.59% | 0.38 | 1.87% |
| 2025-05-20 | 18.69 | 19.15 | 18.55 | 19.10 | +2.26% | 0.55 | 2.72% |
| 2025-05-19 | 18.72 | 18.77 | 18.51 | 18.68 | +0.21% | 0.30 | 1.51% |
| 2025-05-16 | 18.83 | 18.92 | 18.58 | 18.64 | -0.42% | 0.30 | 1.51% |
| 2025-05-15 | 18.48 | 18.88 | 18.27 | 18.72 | +1.33% | 0.38 | 1.92% |
| 2025-05-14 | 18.66 | 18.68 | 18.16 | 18.47 | -0.79% | 0.33 | 1.67% |
| 2025-05-13 | 18.99 | 19.05 | 18.61 | 18.62 | -1.35% | 0.35 | 1.75% |
| 2025-05-12 | 19.11 | 19.11 | 18.65 | 18.88 | -0.10% | 0.29 | 1.45% |
| 2025-05-09 | 18.96 | 19.16 | 18.80 | 18.90 | -0.16% | 0.29 | 1.40% |
| 2025-05-08 | 18.70 | 19.04 | 18.65 | 18.93 | +0.84% | 0.32 | 1.60% |
| 2025-05-07 | 18.96 | 19.03 | 18.57 | 18.77 | +0.37% | 0.38 | 1.86% |
| 2025-05-06 | 18.39 | 18.73 | 18.39 | 18.70 | +2.03% | 0.35 | 1.76% |