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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 22.18 | 22.19 | 21.97 | 22.03 | -0.72% | 0.61 | 2.61% |
| 2025-09-16 | 22.10 | 22.24 | 21.79 | 22.19 | +0.91% | 0.63 | 2.72% |
| 2025-09-15 | 21.93 | 22.28 | 21.65 | 21.99 | +0.27% | 0.80 | 3.48% |
| 2025-09-12 | 22.04 | 22.08 | 21.83 | 21.93 | -0.18% | 0.60 | 2.62% |
| 2025-09-11 | 22.06 | 22.16 | 21.62 | 21.97 | -0.18% | 0.94 | 4.08% |
| 2025-09-10 | 21.91 | 22.08 | 21.70 | 22.01 | +0.46% | 0.55 | 2.41% |
| 2025-09-09 | 22.40 | 22.46 | 21.73 | 21.91 | -1.88% | 0.84 | 3.65% |
| 2025-09-08 | 22.19 | 22.46 | 22.05 | 22.33 | +1.82% | 0.87 | 3.71% |
| 2025-09-05 | 21.96 | 21.99 | 21.46 | 21.93 | +0.83% | 0.80 | 3.49% |
| 2025-09-04 | 21.78 | 22.41 | 21.44 | 21.75 | +1.16% | 1.41 | 6.12% |
| 2025-09-03 | 22.44 | 22.62 | 21.35 | 21.50 | -3.93% | 1.09 | 4.75% |
| 2025-09-02 | 23.02 | 23.18 | 22.27 | 22.38 | -2.57% | 0.92 | 3.87% |
| 2025-09-01 | 23.00 | 23.26 | 22.75 | 22.97 | -0.13% | 0.84 | 3.47% |
| 2025-08-29 | 22.85 | 23.33 | 22.57 | 23.00 | +0.22% | 1.23 | 5.10% |
| 2025-08-28 | 23.71 | 23.93 | 21.92 | 22.95 | -3.12% | 2.14 | 8.93% |
| 2025-08-27 | 24.44 | 24.91 | 23.69 | 23.69 | -3.58% | 1.68 | 6.56% |
| 2025-08-26 | 24.36 | 24.95 | 23.80 | 24.57 | -0.12% | 1.89 | 7.36% |
| 2025-08-25 | 24.32 | 25.01 | 24.20 | 24.60 | -1.24% | 2.80 | 10.83% |
| 2025-08-22 | 24.12 | 25.66 | 23.80 | 24.91 | +6.41% | 4.90 | 18.75% |
| 2025-08-21 | 23.29 | 23.53 | 23.25 | 23.41 | +0.39% | 1.14 | 4.63% |