彩虹集团(003023)股票行情
彩虹集团(003023)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 |
|---|
| 2026-02-04 | 23.60 | 23.75 | 0.16 | 0.68% | 23.43 | 23.95 | 15191 | 3597.52 | 1.45% |
| 2026-02-03 | 23.43 | 23.59 | 0.34 | 1.46% | 23.22 | 23.68 | 17545 | 4119.26 | 1.67% |
| 2026-02-02 | 23.33 | 23.25 | -0.08 | -0.34% | 23.20 | 23.82 | 24730 | 5831.21 | 2.35% |
| 2026-01-30 | 22.74 | 23.33 | 0.44 | 1.92% | 22.69 | 23.46 | 27104 | 6302.02 | 2.58% |
| 2026-01-29 | 23.09 | 22.89 | -0.29 | -1.25% | 22.77 | 23.47 | 24342 | 5625.08 | 2.32% |
| 2026-01-28 | 23.84 | 23.18 | -0.67 | -2.81% | 23.17 | 23.98 | 25357 | 5936.34 | 2.41% |
| 2026-01-27 | 23.77 | 23.85 | -0.25 | -1.04% | 23.07 | 24.03 | 40494 | 9535.72 | 3.85% |
| 2026-01-26 | 24.52 | 24.10 | 0.11 | 0.46% | 23.93 | 25.00 | 59269 | 14518.68 | 5.64% |
| 2026-01-23 | 23.95 | 23.99 | 0.02 | 0.08% | 23.75 | 24.03 | 26919 | 6426.57 | 2.56% |
| 2026-01-22 | 24.30 | 23.97 | -0.11 | -0.46% | 23.85 | 24.30 | 21784 | 5217.92 | 2.07% |
| 2026-01-21 | 23.82 | 24.08 | 0.13 | 0.54% | 23.71 | 24.40 | 35463 | 8532.50 | 3.37% |
| 2026-01-20 | 24.55 | 23.95 | -0.45 | -1.84% | 23.81 | 24.66 | 37236 | 8965.71 | 3.54% |
| 2026-01-19 | 24.40 | 24.40 | 0.20 | 0.83% | 23.89 | 24.70 | 47760 | 11571.35 | 4.54% |
| 2026-01-16 | 23.54 | 24.20 | 0.82 | 3.51% | 23.40 | 24.46 | 59648 | 14337.59 | 5.68% |
| 2026-01-15 | 23.20 | 23.38 | 0.12 | 0.52% | 23.01 | 23.80 | 26936 | 6307.98 | 2.56% |
| 2026-01-14 | 23.00 | 23.26 | 0.21 | 0.91% | 22.95 | 23.38 | 33782 | 7826.44 | 3.21% |
| 2026-01-13 | 23.23 | 23.05 | -0.08 | -0.35% | 22.94 | 23.35 | 26055 | 6037.68 | 2.48% |
| 2026-01-12 | 23.25 | 23.13 | 0.18 | 0.78% | 22.91 | 23.40 | 36131 | 8370.89 | 3.44% |
| 2026-01-09 | 23.09 | 22.95 | -0.16 | -0.69% | 22.72 | 23.11 | 24627 | 5638.80 | 2.34% |
| 2026-01-08 | 22.37 | 23.11 | 0.59 | 2.62% | 22.35 | 23.15 | 32269 | 7347.96 | 3.07% |
| 2026-01-07 | 22.97 | 22.52 | -0.33 | -1.44% | 22.50 | 22.99 | 24944 | 5643.69 | 2.37% |
| 2026-01-06 | 22.61 | 22.85 | 0.24 | 1.06% | 22.61 | 23.31 | 23619 | 5418.67 | 2.25% |
| 2026-01-05 | 22.65 | 22.61 | -0.05 | -0.22% | 22.37 | 22.76 | 27534 | 6218.98 | 2.62% |
| 2025-12-31 | 22.57 | 22.66 | 0.08 | 0.35% | 22.36 | 22.71 | 19822 | 4463.87 | 1.89% |
| 2025-12-30 | 22.50 | 22.58 | 0.02 | 0.09% | 22.30 | 22.75 | 17530 | 3949.12 | 1.67% |
| 2025-12-29 | 22.50 | 22.56 | 0.16 | 0.71% | 22.27 | 22.62 | 17009 | 3821.46 | 1.62% |
| 2025-12-26 | 22.57 | 22.40 | -0.20 | -0.88% | 22.31 | 22.58 | 16394 | 3676.83 | 1.56% |
| 2025-12-25 | 22.57 | 22.60 | 0.03 | 0.13% | 22.29 | 22.78 | 18197 | 4097.32 | 1.73% |
| 2025-12-24 | 22.42 | 22.57 | 0.15 | 0.67% | 22.22 | 22.88 | 17642 | 3969.34 | 1.68% |
| 2025-12-23 | 22.60 | 22.42 | -0.20 | -0.88% | 22.13 | 22.60 | 17604 | 3927.06 | 1.67% |
| 2025-12-22 | 23.00 | 22.62 | -0.15 | -0.66% | 22.54 | 23.00 | 18744 | 4248.84 | 1.78% |
| 2025-12-19 | 22.43 | 22.77 | 0.40 | 1.79% | 22.27 | 22.85 | 19269 | 4355.27 | 1.83% |
| 2025-12-18 | 22.12 | 22.37 | 0.07 | 0.31% | 22.06 | 22.69 | 22843 | 5120.63 | 2.17% |
| 2025-12-17 | 22.27 | 22.30 | 0.06 | 0.27% | 21.96 | 22.51 | 27439 | 6099.27 | 2.61% |
| 2025-12-16 | 22.95 | 22.24 | -0.70 | -3.05% | 22.18 | 23.19 | 33518 | 7549.71 | 3.19% |
| 2025-12-15 | 23.00 | 22.94 | -0.74 | -3.13% | 22.51 | 23.49 | 43654 | 10043.51 | 4.15% |
| 2025-12-12 | 24.60 | 23.68 | -0.82 | -3.35% | 23.60 | 25.15 | 74101 | 17935.27 | 7.05% |
| 2025-12-11 | 24.02 | 24.50 | 0.50 | 2.08% | 23.70 | 24.58 | 55810 | 13561.67 | 5.31% |
| 2025-12-10 | 23.71 | 24.00 | 0.26 | 1.10% | 23.33 | 24.10 | 29508 | 7003.79 | 2.81% |
| 2025-12-09 | 23.91 | 23.74 | -0.10 | -0.42% | 23.62 | 24.19 | 24290 | 5789.71 | 2.31% |
| 2025-12-08 | 23.50 | 23.84 | 0.39 | 1.66% | 23.35 | 24.07 | 33544 | 7990.84 | 3.19% |
| 2025-12-05 | 23.26 | 23.45 | -0.03 | -0.13% | 23.02 | 23.52 | 21868 | 5098.37 | 2.08% |
| 2025-12-04 | 23.86 | 23.48 | -0.50 | -2.09% | 23.16 | 23.86 | 29027 | 6822.02 | 2.76% |
| 2025-12-03 | 23.62 | 23.98 | 0.29 | 1.22% | 23.59 | 24.22 | 39197 | 9371.91 | 3.73% |
| 2025-12-02 | 23.60 | 23.69 | 0.09 | 0.38% | 23.31 | 23.80 | 26957 | 6354.60 | 2.56% |
| 2025-12-01 | 23.65 | 23.60 | 0.19 | 0.81% | 23.44 | 23.78 | 28593 | 6750.94 | 2.72% |
| 2025-11-28 | 23.16 | 23.41 | 0.15 | 0.64% | 22.82 | 23.43 | 27743 | 6422.75 | 2.64% |
| 2025-11-27 | 23.13 | 23.26 | 0.13 | 0.56% | 23.07 | 23.81 | 40964 | 9647.85 | 3.90% |
| 2025-11-26 | 23.33 | 23.13 | 0.00 | 0.00% | 23.06 | 23.45 | 29356 | 6824.30 | 2.79% |
| 2025-11-25 | 23.11 | 23.13 | 0.14 | 0.61% | 23.03 | 23.37 | 36353 | 8430.37 | 3.46% |
| 2025-11-24 | 23.10 | 22.99 | -0.07 | -0.30% | 22.50 | 23.30 | 46048 | 10545.30 | 4.38% |
| 2025-11-21 | 23.80 | 23.06 | -1.04 | -4.32% | 22.84 | 24.38 | 56002 | 13162.49 | 5.33% |
| 2025-11-20 | 24.26 | 24.10 | -0.03 | -0.12% | 23.91 | 24.51 | 48608 | 11755.70 | 4.62% |
| 2025-11-19 | 25.25 | 24.13 | -1.07 | -4.25% | 24.00 | 25.52 | 73849 | 18060.85 | 7.03% |
| 2025-11-18 | 27.09 | 25.20 | -2.29 | -8.33% | 25.05 | 27.28 | 96030 | 24925.22 | 9.14% |
| 2025-11-17 | 27.35 | 27.49 | -1.02 | -3.58% | 26.96 | 27.80 | 141289 | 38692.23 | 13.44% |
| 2025-11-14 | 26.61 | 28.51 | 1.68 | 6.26% | 26.35 | 29.51 | 179663 | 49885.61 | 17.09% |
| 2025-11-13 | 26.00 | 26.83 | 1.19 | 4.64% | 25.43 | 27.20 | 125133 | 33020.45 | 11.91% |
| 2025-11-12 | 25.38 | 25.64 | 0.23 | 0.91% | 24.89 | 25.87 | 65993 | 16786.49 | 6.28% |
| 2025-11-11 | 24.83 | 25.41 | 0.56 | 2.25% | 24.62 | 25.67 | 71694 | 18169.48 | 6.82% |
| 2025-11-10 | 25.14 | 24.85 | -0.40 | -1.58% | 24.75 | 25.37 | 42528 | 10603.87 | 4.05% |
| 2025-11-07 | 25.20 | 25.25 | -0.06 | -0.24% | 25.02 | 26.08 | 62139 | 15790.54 | 5.91% |
| 2025-11-06 | 25.18 | 25.31 | 0.14 | 0.56% | 24.85 | 25.31 | 45040 | 11286.38 | 4.29% |
| 2025-11-05 | 24.32 | 25.17 | 0.73 | 2.99% | 24.22 | 25.43 | 73346 | 18391.90 | 6.98% |
| 2025-11-04 | 24.77 | 24.44 | -0.10 | -0.41% | 24.19 | 24.82 | 34223 | 8359.21 | 3.26% |
| 2025-11-03 | 24.44 | 24.54 | 0.10 | 0.41% | 24.36 | 24.95 | 41853 | 10308.41 | 3.98% |
| 2025-10-31 | 24.83 | 24.44 | -0.39 | -1.57% | 24.15 | 25.16 | 48729 | 11992.95 | 4.64% |
| 2025-10-30 | 25.07 | 24.83 | -0.53 | -2.09% | 24.74 | 25.75 | 57210 | 14395.60 | 5.44% |
| 2025-10-29 | 25.70 | 25.36 | -0.44 | -1.71% | 25.08 | 25.70 | 81023 | 20429.02 | 7.71% |
| 2025-10-28 | 24.70 | 25.80 | 0.80 | 3.20% | 24.67 | 25.88 | 138461 | 35145.38 | 13.17% |
| 2025-10-27 | 24.09 | 25.00 | 0.89 | 3.69% | 23.80 | 25.78 | 135434 | 33757.27 | 12.89% |
| 2025-10-24 | 24.12 | 24.11 | -1.06 | -4.21% | 23.62 | 24.50 | 119107 | 28595.62 | 11.33% |
| 2025-10-23 | 23.87 | 25.17 | 1.12 | 4.66% | 23.59 | 25.40 | 156032 | 38590.68 | 14.85% |
| 2025-10-22 | 24.41 | 24.05 | -0.34 | -1.39% | 23.91 | 24.45 | 82110 | 19781.27 | 7.81% |
| 2025-10-21 | 24.69 | 24.39 | -0.41 | -1.65% | 23.82 | 24.79 | 128823 | 31095.31 | 12.26% |
| 2025-10-20 | 24.09 | 24.80 | 0.80 | 3.33% | 23.66 | 25.52 | 206016 | 50183.23 | 19.60% |
| 2025-10-17 | 21.90 | 24.00 | 2.18 | 9.99% | 21.70 | 24.00 | 103021 | 23987.32 | 9.80% |
| 2025-10-16 | 22.41 | 21.82 | -0.56 | -2.50% | 21.76 | 22.64 | 30770 | 6813.36 | 2.93% |
| 2025-10-15 | 22.08 | 22.38 | 0.32 | 1.45% | 21.90 | 22.43 | 28002 | 6242.03 | 2.66% |
| 2025-10-14 | 22.19 | 22.06 | -0.04 | -0.18% | 21.95 | 22.38 | 25913 | 5748.31 | 2.47% |
深证大盘股票行情在线 K线走势图
彩虹集团(003023)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
