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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 24.40 | 24.70 | 23.89 | 24.40 | +0.83% | 1.16 | 4.54% |
| 2026-01-16 | 23.54 | 24.46 | 23.40 | 24.20 | +3.51% | 1.43 | 5.68% |
| 2026-01-15 | 23.20 | 23.80 | 23.01 | 23.38 | +0.52% | 0.63 | 2.56% |
| 2026-01-14 | 23.00 | 23.38 | 22.95 | 23.26 | +0.91% | 0.78 | 3.21% |
| 2026-01-13 | 23.23 | 23.35 | 22.94 | 23.05 | -0.35% | 0.60 | 2.48% |
| 2026-01-12 | 23.25 | 23.40 | 22.91 | 23.13 | +0.78% | 0.84 | 3.44% |
| 2026-01-09 | 23.09 | 23.11 | 22.72 | 22.95 | -0.69% | 0.56 | 2.34% |
| 2026-01-08 | 22.37 | 23.15 | 22.35 | 23.11 | +2.62% | 0.73 | 3.07% |
| 2026-01-07 | 22.97 | 22.99 | 22.50 | 22.52 | -1.44% | 0.56 | 2.37% |
| 2026-01-06 | 22.61 | 23.31 | 22.61 | 22.85 | +1.06% | 0.54 | 2.25% |
| 2026-01-05 | 22.65 | 22.76 | 22.37 | 22.61 | -0.22% | 0.62 | 2.62% |
| 2025-12-31 | 22.57 | 22.71 | 22.36 | 22.66 | +0.35% | 0.45 | 1.89% |
| 2025-12-30 | 22.50 | 22.75 | 22.30 | 22.58 | +0.09% | 0.39 | 1.67% |
| 2025-12-29 | 22.50 | 22.62 | 22.27 | 22.56 | +0.71% | 0.38 | 1.62% |
| 2025-12-26 | 22.57 | 22.58 | 22.31 | 22.40 | -0.89% | 0.37 | 1.56% |
| 2025-12-25 | 22.57 | 22.78 | 22.29 | 22.60 | +0.13% | 0.41 | 1.73% |
| 2025-12-24 | 22.42 | 22.88 | 22.22 | 22.57 | +0.67% | 0.40 | 1.68% |
| 2025-12-23 | 22.60 | 22.60 | 22.13 | 22.42 | -0.88% | 0.39 | 1.67% |
| 2025-12-22 | 23.00 | 23.00 | 22.54 | 22.62 | -0.66% | 0.42 | 1.78% |
| 2025-12-19 | 22.43 | 22.85 | 22.27 | 22.77 | +1.79% | 0.44 | 1.83% |