航天彩虹(002389)股票行情
航天彩虹(002389)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 23.30 | 23.37 | -0.28 | -1.18% | 22.83 | 23.84 | 605032 | 140371.14 | 6.11% |
| 2025-06-16 | 23.30 | 23.65 | 0.17 | 0.72% | 22.97 | 24.10 | 832120 | 196893.11 | 8.40% |
| 2025-06-13 | 22.61 | 23.48 | 1.46 | 6.63% | 22.33 | 23.88 | 998239 | 229965.88 | 10.07% |
| 2025-06-12 | 22.21 | 22.02 | -0.50 | -2.22% | 22.01 | 22.48 | 301985 | 66971.30 | 3.05% |
| 2025-06-11 | 22.20 | 22.52 | 0.23 | 1.03% | 21.90 | 22.68 | 391381 | 87421.32 | 3.95% |
| 2025-06-10 | 22.24 | 22.29 | -0.12 | -0.54% | 21.71 | 22.58 | 507519 | 112030.60 | 5.12% |
| 2025-06-09 | 22.40 | 22.41 | 0.25 | 1.13% | 22.33 | 23.08 | 536180 | 121337.61 | 5.41% |
| 2025-06-06 | 23.00 | 22.16 | -0.61 | -2.68% | 22.11 | 23.26 | 618740 | 139972.05 | 6.24% |
| 2025-06-05 | 23.13 | 22.77 | -0.60 | -2.57% | 22.50 | 23.36 | 741562 | 169446.88 | 7.48% |
| 2025-06-04 | 22.50 | 23.37 | 0.42 | 1.83% | 22.50 | 24.32 | 1044561 | 245077.50 | 10.54% |
| 2025-06-03 | 22.75 | 22.95 | 1.25 | 5.76% | 22.25 | 23.87 | 1212604 | 280706.81 | 12.24% |
| 2025-05-30 | 20.95 | 21.70 | 0.60 | 2.84% | 20.82 | 22.15 | 638643 | 137135.38 | 6.45% |
| 2025-05-29 | 20.58 | 21.10 | 0.42 | 2.03% | 20.40 | 21.10 | 342665 | 71650.23 | 3.46% |
| 2025-05-28 | 21.11 | 20.68 | -0.72 | -3.36% | 20.57 | 21.27 | 401675 | 83951.17 | 4.05% |
| 2025-05-27 | 21.18 | 21.40 | 0.20 | 0.94% | 20.91 | 21.74 | 493685 | 104848.20 | 4.98% |
| 2025-05-26 | 20.80 | 21.20 | 0.58 | 2.81% | 20.45 | 21.48 | 506012 | 106559.94 | 5.11% |
| 2025-05-23 | 20.57 | 20.62 | -0.17 | -0.82% | 20.51 | 21.15 | 440183 | 91438.02 | 4.44% |
| 2025-05-22 | 20.56 | 20.79 | 0.14 | 0.68% | 20.56 | 21.57 | 715540 | 150638.91 | 7.22% |
| 2025-05-21 | 21.15 | 20.65 | -0.57 | -2.69% | 20.48 | 21.50 | 653791 | 136371.17 | 6.60% |
| 2025-05-20 | 22.15 | 21.22 | -0.47 | -2.17% | 21.15 | 22.80 | 1121701 | 247053.36 | 11.32% |
| 2025-05-19 | 20.21 | 21.69 | 1.97 | 9.99% | 19.72 | 21.69 | 411996 | 85840.10 | 4.16% |
| 2025-05-16 | 19.68 | 19.72 | -0.09 | -0.45% | 19.68 | 20.30 | 218958 | 43665.51 | 2.21% |
| 2025-05-15 | 20.27 | 19.81 | -0.67 | -3.27% | 19.80 | 20.52 | 272445 | 54647.32 | 2.75% |
| 2025-05-14 | 20.80 | 20.48 | -0.27 | -1.30% | 20.31 | 20.90 | 341547 | 70228.42 | 3.45% |
| 2025-05-13 | 21.78 | 20.75 | -1.25 | -5.68% | 20.70 | 21.78 | 641404 | 135511.97 | 6.47% |
| 2025-05-12 | 20.00 | 22.00 | 1.35 | 6.54% | 19.80 | 22.46 | 911107 | 197841.38 | 9.20% |
| 2025-05-09 | 21.00 | 20.65 | -0.32 | -1.53% | 20.30 | 21.33 | 678325 | 140504.67 | 6.85% |
| 2025-05-08 | 20.00 | 20.97 | 0.91 | 4.54% | 19.61 | 21.20 | 769306 | 157224.69 | 7.76% |
| 2025-05-07 | 19.03 | 20.06 | 1.59 | 8.61% | 18.81 | 20.32 | 660952 | 130578.53 | 6.67% |
| 2025-05-06 | 17.88 | 18.47 | 0.45 | 2.50% | 17.87 | 18.58 | 133021 | 24322.55 | 1.34% |
| 2025-04-30 | 17.64 | 18.02 | 0.31 | 1.75% | 17.61 | 18.12 | 145833 | 26113.91 | 1.47% |
| 2025-04-29 | 17.74 | 17.71 | -0.63 | -3.44% | 17.28 | 17.86 | 220769 | 38987.76 | 2.23% |
| 2025-04-28 | 18.35 | 18.34 | 0.05 | 0.27% | 18.27 | 18.66 | 120045 | 22091.69 | 1.21% |
| 2025-04-25 | 18.35 | 18.29 | -0.06 | -0.33% | 18.19 | 18.47 | 97925 | 17960.42 | 0.99% |
| 2025-04-24 | 18.72 | 18.35 | -0.39 | -2.08% | 18.20 | 18.72 | 139034 | 25576.82 | 1.40% |
| 2025-04-23 | 18.88 | 18.74 | -0.04 | -0.21% | 18.53 | 18.95 | 124346 | 23209.69 | 1.25% |
| 2025-04-22 | 18.93 | 18.78 | -0.22 | -1.16% | 18.67 | 19.00 | 87727 | 16508.28 | 0.89% |
| 2025-04-21 | 18.85 | 19.00 | 0.14 | 0.74% | 18.84 | 19.24 | 125484 | 23889.53 | 1.27% |
| 2025-04-18 | 18.87 | 18.86 | -0.09 | -0.47% | 18.64 | 19.09 | 112136 | 21113.53 | 1.13% |
| 2025-04-17 | 19.06 | 18.95 | -0.32 | -1.66% | 18.92 | 19.75 | 182431 | 35232.86 | 1.84% |
| 2025-04-16 | 19.56 | 19.27 | -0.10 | -0.52% | 18.87 | 19.73 | 157587 | 30351.23 | 1.59% |
| 2025-04-15 | 19.92 | 19.37 | -0.60 | -3.00% | 19.20 | 19.95 | 167389 | 32473.65 | 1.69% |
| 2025-04-14 | 19.97 | 19.97 | 0.00 | 0.00% | 19.80 | 20.16 | 187349 | 37374.27 | 1.89% |
| 2025-04-11 | 18.84 | 19.97 | 0.92 | 4.83% | 18.78 | 20.38 | 316219 | 62942.82 | 3.19% |
| 2025-04-10 | 19.09 | 19.05 | -0.01 | -0.05% | 18.72 | 19.57 | 295064 | 56583.76 | 2.98% |
| 2025-04-09 | 17.72 | 19.06 | 1.20 | 6.72% | 17.51 | 19.19 | 332567 | 62050.10 | 3.36% |
| 2025-04-08 | 17.50 | 17.86 | 0.17 | 0.96% | 17.42 | 18.18 | 240452 | 42723.38 | 2.43% |
| 2025-04-07 | 18.80 | 17.69 | -1.96 | -9.97% | 17.69 | 19.40 | 259032 | 47447.36 | 2.61% |
| 2025-04-03 | 19.42 | 19.65 | 0.03 | 0.15% | 19.36 | 20.01 | 137634 | 27248.22 | 1.39% |
| 2025-04-02 | 20.10 | 19.62 | -0.54 | -2.68% | 19.40 | 20.10 | 192868 | 37928.89 | 1.95% |
| 2025-04-01 | 20.59 | 20.16 | -0.12 | -0.59% | 20.10 | 21.09 | 187469 | 38347.04 | 1.89% |
| 2025-03-31 | 20.14 | 20.28 | 0.05 | 0.25% | 19.71 | 20.54 | 209436 | 42209.20 | 2.11% |
| 2025-03-28 | 19.96 | 20.23 | 0.22 | 1.10% | 19.90 | 20.35 | 124003 | 24981.52 | 1.25% |
| 2025-03-27 | 20.00 | 20.01 | -0.07 | -0.35% | 19.56 | 20.25 | 126043 | 25120.72 | 1.27% |
| 2025-03-26 | 20.24 | 20.08 | -0.26 | -1.28% | 20.02 | 20.58 | 128131 | 25923.77 | 1.29% |
| 2025-03-25 | 20.34 | 20.34 | -0.04 | -0.20% | 20.18 | 20.89 | 134571 | 27620.19 | 1.36% |
| 2025-03-24 | 21.24 | 20.38 | -0.85 | -4.00% | 19.99 | 21.30 | 259651 | 53193.85 | 2.62% |
| 2025-03-21 | 20.79 | 21.23 | 0.20 | 0.95% | 20.72 | 21.45 | 201903 | 42486.80 | 2.04% |
| 2025-03-20 | 20.75 | 21.03 | 0.24 | 1.15% | 20.65 | 21.67 | 250287 | 53061.83 | 2.53% |
| 2025-03-19 | 20.99 | 20.79 | -0.20 | -0.95% | 20.61 | 21.20 | 189081 | 39418.61 | 1.91% |
| 2025-03-18 | 21.38 | 20.99 | -0.39 | -1.82% | 20.91 | 21.53 | 204581 | 43199.50 | 2.06% |
| 2025-03-17 | 21.48 | 21.38 | -0.13 | -0.60% | 21.29 | 21.57 | 157810 | 33781.88 | 1.59% |
| 2025-03-14 | 21.88 | 21.51 | -0.32 | -1.47% | 21.06 | 21.99 | 239757 | 51313.46 | 2.42% |
| 2025-03-13 | 21.92 | 21.83 | -0.21 | -0.95% | 21.42 | 22.10 | 296697 | 64523.55 | 2.99% |
| 2025-03-12 | 22.00 | 22.04 | -0.09 | -0.41% | 21.90 | 23.08 | 400963 | 89444.13 | 4.05% |
| 2025-03-11 | 20.90 | 22.13 | 0.73 | 3.41% | 20.85 | 22.60 | 444885 | 97544.44 | 4.49% |
| 2025-03-10 | 21.51 | 21.40 | 0.00 | 0.00% | 21.20 | 21.98 | 337284 | 72702.91 | 3.40% |
| 2025-03-07 | 20.72 | 21.40 | 0.39 | 1.86% | 20.58 | 22.17 | 574049 | 123502.50 | 5.79% |
| 2025-03-06 | 20.05 | 21.01 | 0.94 | 4.68% | 19.56 | 21.25 | 572584 | 117671.54 | 5.78% |
| 2025-03-05 | 19.69 | 20.07 | 0.16 | 0.80% | 19.63 | 20.50 | 468622 | 94248.23 | 4.73% |
| 2025-03-04 | 18.73 | 19.91 | 1.19 | 6.36% | 18.72 | 20.37 | 539162 | 106127.70 | 5.44% |
| 2025-03-03 | 18.10 | 18.72 | 0.62 | 3.43% | 18.10 | 19.03 | 237724 | 44667.72 | 2.40% |
| 2025-02-28 | 18.58 | 18.10 | -0.64 | -3.42% | 18.03 | 18.74 | 135307 | 24768.28 | 1.37% |
| 2025-02-27 | 18.73 | 18.74 | -0.13 | -0.69% | 18.38 | 18.81 | 152565 | 28349.81 | 1.54% |
| 2025-02-26 | 18.59 | 18.87 | 0.26 | 1.40% | 18.56 | 19.03 | 186275 | 35160.77 | 1.88% |
| 2025-02-25 | 18.64 | 18.61 | -0.15 | -0.80% | 18.32 | 18.90 | 165082 | 30697.79 | 1.67% |
| 2025-02-24 | 19.08 | 18.76 | -0.21 | -1.11% | 18.65 | 19.12 | 219542 | 41317.05 | 2.22% |
| 2025-02-21 | 18.88 | 18.97 | 0.08 | 0.42% | 18.55 | 19.15 | 347213 | 65811.77 | 3.50% |
| 2025-02-20 | 17.80 | 18.89 | 1.11 | 6.24% | 17.71 | 18.89 | 406164 | 75335.29 | 4.10% |
| 2025-02-19 | 17.62 | 17.78 | 0.16 | 0.91% | 17.55 | 17.86 | 98842 | 17529.76 | 1.00% |
深证大盘股票行情在线 K线走势图
