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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 24.26 | 24.51 | 23.91 | 24.10 | -0.12% | 1.18 | 4.62% |
| 2025-11-19 | 25.25 | 25.52 | 24.00 | 24.13 | -4.25% | 1.81 | 7.03% |
| 2025-11-18 | 27.09 | 27.28 | 25.05 | 25.20 | -8.33% | 2.49 | 9.14% |
| 2025-11-17 | 27.35 | 27.80 | 26.96 | 27.49 | -3.58% | 3.87 | 13.44% |
| 2025-11-14 | 26.61 | 29.51 | 26.35 | 28.51 | +6.26% | 4.99 | 17.09% |
| 2025-11-13 | 26.00 | 27.20 | 25.43 | 26.83 | +4.64% | 3.30 | 11.91% |
| 2025-11-12 | 25.38 | 25.87 | 24.89 | 25.64 | +0.91% | 1.68 | 6.28% |
| 2025-11-11 | 24.83 | 25.67 | 24.62 | 25.41 | +2.25% | 1.82 | 6.82% |
| 2025-11-10 | 25.14 | 25.37 | 24.75 | 24.85 | -1.58% | 1.06 | 4.05% |
| 2025-11-07 | 25.20 | 26.08 | 25.02 | 25.25 | -0.24% | 1.58 | 5.91% |
| 2025-11-06 | 25.18 | 25.31 | 24.85 | 25.31 | +0.56% | 1.13 | 4.29% |
| 2025-11-05 | 24.32 | 25.43 | 24.22 | 25.17 | +2.99% | 1.84 | 6.98% |
| 2025-11-04 | 24.77 | 24.82 | 24.19 | 24.44 | -0.41% | 0.84 | 3.26% |
| 2025-11-03 | 24.44 | 24.95 | 24.36 | 24.54 | +0.41% | 1.03 | 3.98% |
| 2025-10-31 | 24.83 | 25.16 | 24.15 | 24.44 | -1.57% | 1.20 | 4.64% |
| 2025-10-30 | 25.07 | 25.75 | 24.74 | 24.83 | -2.09% | 1.44 | 5.44% |
| 2025-10-29 | 25.70 | 25.70 | 25.08 | 25.36 | -1.71% | 2.04 | 7.71% |
| 2025-10-28 | 24.70 | 25.88 | 24.67 | 25.80 | +3.20% | 3.51 | 13.17% |
| 2025-10-27 | 24.09 | 25.78 | 23.80 | 25.00 | +3.69% | 3.38 | 12.89% |
| 2025-10-24 | 24.12 | 24.50 | 23.62 | 24.11 | -4.21% | 2.86 | 11.33% |