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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 30.92 | 32.70 | 30.57 | 32.20 | +3.27% | 3.68 | 11.01% |
| 2026-04-21 | 33.32 | 33.32 | 30.92 | 31.18 | -1.76% | 6.18 | 18.41% |
| 2026-04-20 | 29.58 | 31.74 | 29.43 | 31.74 | +10.02% | 1.62 | 4.94% |
| 2026-04-17 | 27.80 | 28.90 | 27.26 | 28.85 | +3.55% | 1.77 | 6.00% |
| 2026-04-16 | 26.36 | 28.18 | 26.11 | 27.86 | +5.77% | 1.90 | 6.56% |
| 2026-04-15 | 26.14 | 26.84 | 26.01 | 26.34 | +0.38% | 1.09 | 3.92% |
| 2026-04-14 | 25.96 | 26.38 | 25.61 | 26.24 | +1.71% | 1.02 | 3.71% |
| 2026-04-13 | 25.23 | 25.88 | 25.01 | 25.80 | +2.87% | 1.28 | 4.76% |
| 2026-04-10 | 25.02 | 25.46 | 24.58 | 25.08 | +0.24% | 0.86 | 3.26% |
| 2026-04-09 | 24.59 | 25.58 | 24.46 | 25.02 | +0.93% | 1.65 | 6.25% |
| 2026-04-08 | 24.20 | 24.89 | 24.20 | 24.79 | +3.29% | 1.25 | 4.83% |
| 2026-04-07 | 24.19 | 24.30 | 23.40 | 24.00 | -0.37% | 0.74 | 2.94% |
| 2026-04-03 | 24.47 | 24.49 | 23.38 | 24.09 | -1.35% | 1.04 | 4.12% |
| 2026-04-02 | 24.75 | 24.86 | 24.00 | 24.42 | +0.08% | 1.07 | 4.19% |
| 2026-04-01 | 23.29 | 24.78 | 23.03 | 24.40 | +6.74% | 1.50 | 5.94% |
| 2026-03-31 | 23.03 | 23.59 | 22.86 | 22.86 | -0.48% | 0.71 | 2.90% |
| 2026-03-30 | 22.05 | 22.98 | 21.93 | 22.97 | +3.47% | 0.64 | 2.68% |
| 2026-03-27 | 21.70 | 22.21 | 21.35 | 22.20 | +1.56% | 0.43 | 1.86% |
| 2026-03-26 | 22.22 | 22.46 | 21.75 | 21.86 | -1.58% | 0.42 | 1.81% |
| 2026-03-25 | 21.80 | 22.23 | 21.63 | 22.21 | +2.68% | 0.49 | 2.12% |