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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 21.01 | 21.63 | 20.66 | 21.63 | +6.03% | 0.76 | 3.40% |
| 2026-03-23 | 21.40 | 21.56 | 20.30 | 20.40 | -7.19% | 0.75 | 3.41% |
| 2026-03-20 | 22.75 | 22.91 | 21.90 | 21.98 | -3.38% | 0.74 | 3.16% |
| 2026-03-19 | 23.44 | 23.64 | 22.63 | 22.75 | -3.27% | 0.91 | 3.75% |
| 2026-03-18 | 23.96 | 24.00 | 23.34 | 23.52 | -2.37% | 0.94 | 3.80% |
| 2026-03-17 | 25.02 | 25.03 | 23.68 | 24.09 | -3.76% | 1.22 | 4.72% |
| 2026-03-16 | 24.40 | 25.03 | 24.40 | 25.03 | +1.58% | 1.43 | 5.49% |
| 2026-03-13 | 24.40 | 24.80 | 24.03 | 24.64 | +0.12% | 1.11 | 4.33% |
| 2026-03-12 | 24.34 | 24.65 | 23.98 | 24.61 | +0.98% | 1.37 | 5.39% |
| 2026-03-11 | 24.50 | 24.60 | 24.20 | 24.37 | -1.02% | 1.31 | 5.11% |
| 2026-03-10 | 24.67 | 24.80 | 24.29 | 24.62 | -0.73% | 1.88 | 7.31% |
| 2026-03-09 | 25.12 | 25.88 | 23.96 | 24.80 | -3.31% | 4.43 | 17.05% |
| 2026-03-06 | 22.91 | 25.65 | 22.72 | 25.65 | +9.99% | 3.25 | 12.21% |
| 2026-03-05 | 22.87 | 23.32 | 22.49 | 23.32 | +3.41% | 0.55 | 2.30% |
| 2026-03-04 | 22.21 | 22.75 | 21.96 | 22.55 | -0.31% | 0.60 | 2.54% |
| 2026-03-03 | 23.12 | 23.38 | 22.59 | 22.62 | -1.52% | 0.60 | 2.46% |
| 2026-03-02 | 23.90 | 24.20 | 22.90 | 22.97 | -5.00% | 0.83 | 3.42% |
| 2026-02-27 | 24.05 | 24.36 | 23.75 | 24.18 | +0.29% | 0.46 | 1.83% |
| 2026-02-26 | 24.18 | 24.18 | 23.70 | 24.11 | +0.25% | 0.46 | 1.84% |
| 2026-02-25 | 23.94 | 24.22 | 23.86 | 24.05 | +0.42% | 0.57 | 2.25% |