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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 23.72 | 23.95 | 23.57 | 23.95 | +2.05% | 0.57 | 2.28% |
| 2026-02-13 | 23.27 | 23.99 | 23.27 | 23.47 | +0.86% | 0.73 | 2.94% |
| 2026-02-12 | 23.73 | 23.88 | 23.23 | 23.27 | -1.90% | 0.65 | 2.65% |
| 2026-02-11 | 23.90 | 23.99 | 23.65 | 23.72 | -0.75% | 0.44 | 1.74% |
| 2026-02-10 | 23.98 | 24.11 | 23.81 | 23.90 | -0.29% | 0.41 | 1.63% |
| 2026-02-09 | 23.93 | 24.02 | 23.76 | 23.97 | +0.50% | 0.38 | 1.50% |
| 2026-02-06 | 23.53 | 23.98 | 23.26 | 23.85 | +1.36% | 0.59 | 2.34% |
| 2026-02-05 | 23.80 | 23.98 | 23.40 | 23.53 | -0.93% | 0.59 | 2.39% |
| 2026-02-04 | 23.60 | 23.95 | 23.43 | 23.75 | +0.68% | 0.36 | 1.45% |
| 2026-02-03 | 23.43 | 23.68 | 23.22 | 23.59 | +1.46% | 0.41 | 1.67% |
| 2026-02-02 | 23.33 | 23.82 | 23.20 | 23.25 | -0.34% | 0.58 | 2.35% |
| 2026-01-30 | 22.74 | 23.46 | 22.69 | 23.33 | +1.92% | 0.63 | 2.58% |
| 2026-01-29 | 23.09 | 23.47 | 22.77 | 22.89 | -1.25% | 0.56 | 2.32% |
| 2026-01-28 | 23.84 | 23.98 | 23.17 | 23.18 | -2.81% | 0.59 | 2.41% |
| 2026-01-27 | 23.77 | 24.03 | 23.07 | 23.85 | -1.04% | 0.95 | 3.85% |
| 2026-01-26 | 24.52 | 25.00 | 23.93 | 24.10 | +0.46% | 1.45 | 5.64% |
| 2026-01-23 | 23.95 | 24.03 | 23.75 | 23.99 | +0.08% | 0.64 | 2.56% |
| 2026-01-22 | 24.30 | 24.30 | 23.85 | 23.97 | -0.46% | 0.52 | 2.07% |
| 2026-01-21 | 23.82 | 24.40 | 23.71 | 24.08 | +0.54% | 0.85 | 3.37% |
| 2026-01-20 | 24.55 | 24.66 | 23.81 | 23.95 | -1.84% | 0.90 | 3.54% |