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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 22.12 | 22.69 | 22.06 | 22.37 | +0.31% | 0.51 | 2.17% |
| 2025-12-17 | 22.27 | 22.51 | 21.96 | 22.30 | +0.27% | 0.61 | 2.61% |
| 2025-12-16 | 22.95 | 23.19 | 22.18 | 22.24 | -3.05% | 0.75 | 3.19% |
| 2025-12-15 | 23.00 | 23.49 | 22.51 | 22.94 | -3.12% | 1.00 | 4.15% |
| 2025-12-12 | 24.60 | 25.15 | 23.60 | 23.68 | -3.35% | 1.79 | 7.05% |
| 2025-12-11 | 24.02 | 24.58 | 23.70 | 24.50 | +2.08% | 1.36 | 5.31% |
| 2025-12-10 | 23.71 | 24.10 | 23.33 | 24.00 | +1.10% | 0.70 | 2.81% |
| 2025-12-09 | 23.91 | 24.19 | 23.62 | 23.74 | -0.42% | 0.58 | 2.31% |
| 2025-12-08 | 23.50 | 24.07 | 23.35 | 23.84 | +1.66% | 0.80 | 3.19% |
| 2025-12-05 | 23.26 | 23.52 | 23.02 | 23.45 | -0.13% | 0.51 | 2.08% |
| 2025-12-04 | 23.86 | 23.86 | 23.16 | 23.48 | -2.09% | 0.68 | 2.76% |
| 2025-12-03 | 23.62 | 24.22 | 23.59 | 23.98 | +1.22% | 0.94 | 3.73% |
| 2025-12-02 | 23.60 | 23.80 | 23.31 | 23.69 | +0.38% | 0.64 | 2.56% |
| 2025-12-01 | 23.65 | 23.78 | 23.44 | 23.60 | +0.81% | 0.68 | 2.72% |
| 2025-11-28 | 23.16 | 23.43 | 22.82 | 23.41 | +0.64% | 0.64 | 2.64% |
| 2025-11-27 | 23.13 | 23.81 | 23.07 | 23.26 | +0.56% | 0.96 | 3.90% |
| 2025-11-26 | 23.33 | 23.45 | 23.06 | 23.13 | 0.00% | 0.68 | 2.79% |
| 2025-11-25 | 23.11 | 23.37 | 23.03 | 23.13 | +0.61% | 0.84 | 3.46% |
| 2025-11-24 | 23.10 | 23.30 | 22.50 | 22.99 | -0.30% | 1.05 | 4.38% |
| 2025-11-21 | 23.80 | 24.38 | 22.84 | 23.06 | -4.32% | 1.32 | 5.33% |