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 |
|---|
| 2025-12-12 | 22.61 | 22.76 | 0.04 | 0.18% | 22.50 | 23.13 | 272359 | 62283.96 | 2.77% |
| 2025-12-11 | 22.96 | 22.72 | -0.28 | -1.22% | 22.70 | 23.26 | 244155 | 56040.19 | 2.48% |
| 2025-12-10 | 22.90 | 23.00 | -0.15 | -0.65% | 22.71 | 23.27 | 259249 | 59395.11 | 2.63% |
| 2025-12-09 | 22.61 | 23.15 | 0.68 | 3.03% | 22.35 | 23.48 | 568732 | 130851.80 | 5.78% |
| 2025-12-08 | 22.29 | 22.47 | 0.20 | 0.90% | 22.29 | 22.78 | 311308 | 70314.22 | 3.16% |
| 2025-12-05 | 21.91 | 22.27 | 0.36 | 1.64% | 21.68 | 22.30 | 202379 | 44604.24 | 2.06% |
| 2025-12-04 | 21.84 | 21.91 | -0.10 | -0.45% | 21.79 | 22.21 | 141200 | 31104.20 | 1.43% |
| 2025-12-03 | 22.35 | 22.01 | -0.42 | -1.87% | 21.88 | 22.35 | 170215 | 37567.16 | 1.73% |
| 2025-12-02 | 22.25 | 22.43 | 0.15 | 0.67% | 21.94 | 22.75 | 230695 | 51664.19 | 2.34% |
| 2025-12-01 | 22.05 | 22.28 | 0.18 | 0.81% | 21.99 | 22.76 | 203649 | 45404.43 | 2.07% |
| 2025-11-28 | 21.92 | 22.10 | 0.18 | 0.82% | 21.74 | 22.16 | 190028 | 41803.46 | 1.93% |
| 2025-11-27 | 22.16 | 21.92 | -0.22 | -0.99% | 21.88 | 22.16 | 176617 | 38835.14 | 1.79% |
| 2025-11-26 | 22.39 | 22.14 | -0.44 | -1.95% | 21.90 | 22.53 | 269627 | 59565.75 | 2.74% |
| 2025-11-25 | 22.88 | 22.58 | -0.43 | -1.87% | 22.40 | 22.88 | 369204 | 83526.56 | 3.75% |
| 2025-11-24 | 21.81 | 23.01 | 1.55 | 7.22% | 21.66 | 23.10 | 614753 | 138867.16 | 6.24% |
| 2025-11-21 | 21.55 | 21.46 | -0.26 | -1.20% | 21.07 | 22.08 | 195878 | 42034.85 | 1.99% |
| 2025-11-20 | 21.82 | 21.72 | -0.36 | -1.63% | 21.69 | 22.01 | 140709 | 30692.85 | 1.43% |
| 2025-11-19 | 21.53 | 22.08 | 0.50 | 2.32% | 21.51 | 22.23 | 235060 | 51551.41 | 2.39% |
| 2025-11-18 | 22.00 | 21.58 | -0.50 | -2.26% | 21.45 | 22.03 | 169437 | 36626.81 | 1.72% |
| 2025-11-17 | 22.20 | 22.08 | 0.45 | 2.08% | 22.03 | 22.57 | 316738 | 70662.53 | 3.22% |
| 2025-11-14 | 21.63 | 21.63 | -0.03 | -0.14% | 21.51 | 21.97 | 115637 | 25181.87 | 1.17% |
| 2025-11-13 | 21.39 | 21.66 | 0.26 | 1.21% | 21.31 | 21.80 | 112127 | 24266.10 | 1.14% |
| 2025-11-12 | 21.88 | 21.40 | -0.50 | -2.28% | 21.24 | 21.88 | 154423 | 33107.25 | 1.57% |
| 2025-11-11 | 21.81 | 21.90 | 0.09 | 0.41% | 21.69 | 22.18 | 140180 | 30648.50 | 1.42% |
| 2025-11-10 | 21.58 | 21.81 | 0.26 | 1.21% | 21.57 | 21.99 | 125804 | 27420.30 | 1.28% |
| 2025-11-07 | 21.69 | 21.55 | -0.15 | -0.69% | 21.51 | 21.71 | 80544 | 17386.66 | 0.82% |
| 2025-11-06 | 21.60 | 21.70 | 0.05 | 0.23% | 21.57 | 21.93 | 90415 | 19694.33 | 0.92% |
| 2025-11-05 | 21.51 | 21.65 | -0.06 | -0.28% | 21.48 | 21.78 | 81588 | 17665.10 | 0.83% |
| 2025-11-04 | 22.06 | 21.71 | -0.44 | -1.99% | 21.62 | 22.07 | 103082 | 22482.41 | 1.05% |
| 2025-11-03 | 21.89 | 22.15 | 0.24 | 1.10% | 21.65 | 22.21 | 145569 | 31905.85 | 1.48% |
| 2025-10-31 | 21.87 | 21.91 | 0.03 | 0.14% | 21.66 | 21.95 | 126596 | 27636.16 | 1.29% |
| 2025-10-30 | 22.24 | 21.88 | -0.45 | -2.02% | 21.76 | 22.24 | 210587 | 46164.07 | 2.14% |
| 2025-10-29 | 22.39 | 22.33 | -0.04 | -0.18% | 22.14 | 22.45 | 146754 | 32663.39 | 1.49% |
| 2025-10-28 | 22.00 | 22.37 | 0.32 | 1.45% | 21.80 | 22.59 | 239590 | 53439.90 | 2.43% |
| 2025-10-27 | 22.05 | 22.05 | 0.18 | 0.82% | 21.80 | 22.15 | 169010 | 37111.68 | 1.72% |
| 2025-10-24 | 21.76 | 21.87 | 0.41 | 1.91% | 21.75 | 22.33 | 200761 | 44237.96 | 2.04% |
| 2025-10-23 | 21.21 | 21.46 | 0.06 | 0.28% | 20.96 | 21.50 | 121767 | 25786.51 | 1.24% |
| 2025-10-22 | 21.65 | 21.40 | -0.38 | -1.74% | 21.35 | 21.67 | 112093 | 24087.28 | 1.14% |
| 2025-10-21 | 21.62 | 21.78 | 0.19 | 0.88% | 21.42 | 21.85 | 115478 | 25039.81 | 1.17% |
| 2025-10-20 | 21.98 | 21.59 | -0.36 | -1.64% | 21.47 | 22.14 | 179087 | 38936.73 | 1.82% |
| 2025-10-17 | 22.35 | 21.95 | -0.39 | -1.75% | 21.81 | 22.54 | 162393 | 35942.89 | 1.65% |
| 2025-10-16 | 22.82 | 22.34 | -0.31 | -1.37% | 22.28 | 22.99 | 197759 | 44733.29 | 2.01% |
| 2025-10-15 | 22.51 | 22.65 | 0.05 | 0.22% | 22.17 | 22.66 | 170193 | 38159.20 | 1.73% |
| 2025-10-14 | 23.15 | 22.60 | -0.05 | -0.22% | 22.44 | 23.37 | 290411 | 66306.09 | 2.95% |
| 2025-10-13 | 21.98 | 22.65 | 0.13 | 0.58% | 21.81 | 22.73 | 230129 | 51652.61 | 2.34% |
| 2025-10-10 | 22.94 | 22.52 | -0.34 | -1.49% | 22.43 | 22.97 | 218013 | 49483.56 | 2.21% |
| 2025-10-09 | 23.06 | 22.86 | -0.25 | -1.08% | 22.30 | 23.06 | 357111 | 80981.30 | 3.63% |
| 2025-09-30 | 21.60 | 23.11 | 1.51 | 6.99% | 21.60 | 23.18 | 565223 | 127581.29 | 5.74% |
| 2025-09-29 | 21.52 | 21.60 | 0.09 | 0.42% | 21.11 | 21.75 | 190370 | 40910.22 | 1.93% |
| 2025-09-26 | 21.33 | 21.51 | 0.16 | 0.75% | 21.28 | 21.83 | 231275 | 49952.26 | 2.35% |
| 2025-09-25 | 21.56 | 21.35 | -0.24 | -1.11% | 21.24 | 21.56 | 181196 | 38735.12 | 1.84% |
| 2025-09-24 | 21.23 | 21.59 | 0.13 | 0.61% | 21.13 | 21.64 | 201898 | 43351.11 | 2.05% |
| 2025-09-23 | 21.79 | 21.46 | -0.33 | -1.51% | 21.00 | 21.88 | 216661 | 46175.26 | 2.20% |
| 2025-09-22 | 21.51 | 21.79 | 0.32 | 1.49% | 21.36 | 21.80 | 203793 | 43946.06 | 2.07% |
| 2025-09-19 | 21.07 | 21.47 | 0.40 | 1.90% | 21.07 | 21.85 | 304403 | 65612.41 | 3.09% |
| 2025-09-18 | 21.36 | 21.07 | -0.29 | -1.36% | 20.91 | 21.75 | 278776 | 59448.20 | 2.81% |
| 2025-09-17 | 21.40 | 21.36 | -0.04 | -0.19% | 21.24 | 21.59 | 160896 | 34419.43 | 1.62% |
| 2025-09-16 | 21.53 | 21.40 | -0.08 | -0.37% | 21.20 | 21.55 | 171904 | 36718.41 | 1.73% |
| 2025-09-15 | 21.81 | 21.48 | -0.33 | -1.51% | 21.40 | 21.93 | 196571 | 42532.55 | 1.98% |
| 2025-09-12 | 21.59 | 21.81 | 0.19 | 0.88% | 21.56 | 22.20 | 257607 | 56549.38 | 2.60% |
| 2025-09-11 | 21.21 | 21.62 | 0.35 | 1.65% | 21.05 | 21.66 | 229014 | 49137.49 | 2.31% |
| 2025-09-10 | 21.16 | 21.27 | 0.22 | 1.05% | 21.13 | 21.54 | 176100 | 37630.79 | 1.78% |
| 2025-09-09 | 21.54 | 21.05 | -0.59 | -2.73% | 21.03 | 21.64 | 229472 | 48894.79 | 2.32% |
| 2025-09-08 | 21.35 | 21.64 | 0.32 | 1.50% | 21.01 | 21.79 | 318836 | 68234.09 | 3.22% |
| 2025-09-05 | 21.34 | 21.32 | -0.02 | -0.09% | 21.00 | 21.57 | 301461 | 64277.93 | 3.04% |
| 2025-09-04 | 22.30 | 21.34 | -1.51 | -6.61% | 20.70 | 22.52 | 616482 | 133049.41 | 6.22% |
| 2025-09-03 | 25.40 | 22.85 | -2.54 | -10.00% | 22.85 | 25.50 | 632211 | 149825.86 | 6.38% |
| 2025-09-02 | 25.74 | 25.39 | -0.35 | -1.36% | 24.73 | 25.75 | 339305 | 85319.58 | 3.42% |
| 2025-09-01 | 26.13 | 25.74 | -0.38 | -1.45% | 25.41 | 26.13 | 388091 | 99580.58 | 3.92% |
| 2025-08-29 | 25.05 | 26.12 | 0.99 | 3.94% | 24.89 | 26.26 | 537985 | 137251.22 | 5.43% |
| 2025-08-28 | 24.82 | 25.13 | 0.31 | 1.25% | 23.89 | 25.17 | 475043 | 116655.64 | 4.79% |
| 2025-08-27 | 25.80 | 24.82 | -1.16 | -4.46% | 24.80 | 25.89 | 495936 | 126316.35 | 5.01% |
| 2025-08-26 | 26.33 | 25.98 | -0.52 | -1.96% | 25.88 | 26.35 | 354731 | 92391.55 | 3.58% |
| 2025-08-25 | 26.26 | 26.50 | 0.25 | 0.95% | 26.07 | 26.66 | 585219 | 154328.02 | 5.91% |
| 2025-08-22 | 25.55 | 26.25 | 0.51 | 1.98% | 25.07 | 26.27 | 567155 | 145428.27 | 5.72% |
| 2025-08-21 | 26.08 | 25.74 | -0.33 | -1.27% | 25.65 | 26.13 | 310946 | 80509.23 | 3.14% |
| 2025-08-20 | 25.81 | 26.07 | 0.26 | 1.01% | 25.48 | 26.40 | 458114 | 118941.29 | 4.62% |
| 2025-08-19 | 26.36 | 25.81 | -0.54 | -2.05% | 25.70 | 26.36 | 446927 | 115723.59 | 4.51% |
| 2025-08-18 | 25.96 | 26.35 | 0.45 | 1.74% | 25.95 | 26.36 | 464778 | 121617.09 | 4.69% |
| 2025-08-15 | 25.50 | 25.90 | 0.34 | 1.33% | 25.39 | 25.93 | 349430 | 89824.76 | 3.53% |
深证大盘股票行情在线 K线走势图
航天彩虹(002389)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
