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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 23.87 | 25.40 | 23.59 | 25.17 | +4.66% | 3.86 | 14.85% |
| 2025-10-22 | 24.41 | 24.45 | 23.91 | 24.05 | -1.39% | 1.98 | 7.81% |
| 2025-10-21 | 24.69 | 24.79 | 23.82 | 24.39 | -1.65% | 3.11 | 12.26% |
| 2025-10-20 | 24.09 | 25.52 | 23.66 | 24.80 | +3.33% | 5.02 | 19.60% |
| 2025-10-17 | 21.90 | 24.00 | 21.70 | 24.00 | +9.99% | 2.40 | 9.80% |
| 2025-10-16 | 22.41 | 22.64 | 21.76 | 21.82 | -2.50% | 0.68 | 2.93% |
| 2025-10-15 | 22.08 | 22.43 | 21.90 | 22.38 | +1.45% | 0.62 | 2.66% |
| 2025-10-14 | 22.19 | 22.38 | 21.95 | 22.06 | -0.18% | 0.57 | 2.47% |
| 2025-10-13 | 21.50 | 22.19 | 21.34 | 22.10 | -0.94% | 0.76 | 3.32% |
| 2025-10-10 | 22.11 | 22.49 | 21.88 | 22.31 | +0.31% | 0.69 | 2.95% |
| 2025-10-09 | 22.33 | 22.55 | 22.09 | 22.24 | +0.18% | 0.86 | 3.68% |
| 2025-09-30 | 22.38 | 22.51 | 22.00 | 22.20 | -0.72% | 0.82 | 3.54% |
| 2025-09-29 | 22.55 | 22.70 | 22.03 | 22.36 | -0.84% | 0.90 | 3.83% |
| 2025-09-26 | 22.55 | 23.08 | 22.26 | 22.55 | -0.09% | 1.09 | 4.58% |
| 2025-09-25 | 22.67 | 22.87 | 22.16 | 22.57 | -0.48% | 1.22 | 5.17% |
| 2025-09-24 | 22.60 | 22.94 | 22.42 | 22.68 | -0.74% | 1.46 | 6.11% |
| 2025-09-23 | 22.13 | 23.24 | 21.80 | 22.85 | +3.21% | 2.34 | 9.91% |
| 2025-09-22 | 22.35 | 22.60 | 21.90 | 22.14 | +0.50% | 1.02 | 4.37% |
| 2025-09-19 | 21.80 | 22.07 | 21.70 | 22.03 | +0.96% | 0.55 | 2.40% |
| 2025-09-18 | 22.29 | 22.29 | 21.66 | 21.82 | -0.95% | 0.84 | 3.64% |