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 |
|---|
| 2026-03-25 | 21.60 | 22.62 | 0.92 | 4.24% | 21.51 | 22.70 | 496741 | 109779.75 | 5.04% |
| 2026-03-24 | 21.32 | 21.70 | 0.75 | 3.58% | 20.98 | 21.82 | 384246 | 82594.09 | 3.90% |
| 2026-03-23 | 21.57 | 20.95 | -1.33 | -5.97% | 20.90 | 22.06 | 383166 | 82137.05 | 3.89% |
| 2026-03-20 | 23.30 | 22.28 | -1.15 | -4.91% | 22.28 | 23.45 | 410453 | 93494.30 | 4.17% |
| 2026-03-19 | 23.30 | 23.43 | -0.15 | -0.64% | 23.20 | 23.81 | 311679 | 73176.02 | 3.17% |
| 2026-03-18 | 23.39 | 23.58 | 0.24 | 1.03% | 23.09 | 23.61 | 297395 | 69665.54 | 3.02% |
| 2026-03-17 | 24.36 | 23.34 | -1.13 | -4.62% | 23.33 | 24.36 | 524671 | 124346.85 | 5.33% |
| 2026-03-16 | 24.05 | 24.47 | 0.51 | 2.13% | 23.91 | 24.84 | 585462 | 143210.16 | 5.95% |
| 2026-03-13 | 24.47 | 23.96 | -0.68 | -2.76% | 23.90 | 24.53 | 461839 | 111874.12 | 4.69% |
| 2026-03-12 | 25.32 | 24.64 | -0.61 | -2.42% | 24.46 | 25.43 | 620954 | 153530.31 | 6.31% |
| 2026-03-11 | 25.49 | 25.25 | -0.49 | -1.90% | 25.11 | 25.86 | 716800 | 181778.09 | 7.28% |
| 2026-03-10 | 26.00 | 25.74 | -1.11 | -4.13% | 25.61 | 26.42 | 1059420 | 274417.53 | 10.76% |
| 2026-03-09 | 28.49 | 26.85 | -0.76 | -2.75% | 26.70 | 29.30 | 1382154 | 385922.19 | 14.04% |
| 2026-03-06 | 28.70 | 27.61 | -1.69 | -5.77% | 26.96 | 28.80 | 1386863 | 383486.66 | 14.08% |
| 2026-03-05 | 28.00 | 29.30 | 0.53 | 1.84% | 27.71 | 29.85 | 2036648 | 590591.56 | 20.68% |
| 2026-03-04 | 25.68 | 28.77 | 2.62 | 10.02% | 25.64 | 28.77 | 1429775 | 398636.97 | 14.52% |
| 2026-03-03 | 27.00 | 26.15 | -0.39 | -1.47% | 25.81 | 27.61 | 1573231 | 420780.66 | 15.98% |
| 2026-03-02 | 26.28 | 26.54 | 2.41 | 9.99% | 25.28 | 26.54 | 1273315 | 333680.31 | 12.93% |
| 2026-02-27 | 24.00 | 24.13 | -0.02 | -0.08% | 23.92 | 24.26 | 173781 | 41876.90 | 1.76% |
| 2026-02-26 | 24.15 | 24.15 | -0.12 | -0.49% | 23.89 | 24.33 | 246081 | 59188.03 | 2.50% |
| 2026-02-25 | 24.00 | 24.27 | 0.10 | 0.41% | 23.90 | 24.35 | 260141 | 62863.57 | 2.64% |
| 2026-02-24 | 23.73 | 24.17 | 0.59 | 2.50% | 23.66 | 24.20 | 254639 | 61219.71 | 2.59% |
| 2026-02-13 | 23.37 | 23.58 | 0.17 | 0.73% | 23.29 | 23.78 | 200439 | 47355.59 | 2.04% |
| 2026-02-12 | 23.24 | 23.41 | 0.10 | 0.43% | 23.15 | 23.52 | 147086 | 34413.62 | 1.49% |
| 2026-02-11 | 23.39 | 23.31 | -0.09 | -0.38% | 23.29 | 23.65 | 154784 | 36313.86 | 1.57% |
| 2026-02-10 | 23.77 | 23.40 | -0.36 | -1.52% | 23.26 | 23.78 | 194683 | 45732.98 | 1.98% |
| 2026-02-09 | 23.39 | 23.76 | 0.63 | 2.72% | 23.32 | 23.76 | 206979 | 48571.27 | 2.10% |
| 2026-02-06 | 23.25 | 23.13 | -0.36 | -1.53% | 22.96 | 23.70 | 208238 | 48484.90 | 2.11% |
| 2026-02-05 | 23.45 | 23.49 | -0.15 | -0.63% | 23.30 | 23.90 | 184168 | 43464.32 | 1.87% |
| 2026-02-04 | 23.74 | 23.64 | 0.25 | 1.07% | 23.42 | 24.19 | 286302 | 68013.05 | 2.91% |
| 2026-02-03 | 23.50 | 23.39 | 0.66 | 2.90% | 22.83 | 23.50 | 238095 | 55332.06 | 2.42% |
| 2026-02-02 | 23.20 | 22.73 | -0.68 | -2.90% | 22.71 | 23.60 | 187102 | 43286.14 | 1.90% |
| 2026-01-30 | 23.61 | 23.41 | -0.20 | -0.85% | 22.84 | 23.70 | 268620 | 62357.59 | 2.73% |
| 2026-01-29 | 23.83 | 23.61 | -0.47 | -1.95% | 23.51 | 24.08 | 288362 | 68564.92 | 2.93% |
| 2026-01-28 | 24.50 | 24.08 | -0.42 | -1.71% | 24.00 | 24.86 | 243596 | 58986.96 | 2.47% |
| 2026-01-27 | 24.04 | 24.50 | 0.36 | 1.49% | 23.68 | 24.52 | 279583 | 67524.34 | 2.84% |
| 2026-01-26 | 25.39 | 24.14 | -1.21 | -4.77% | 24.01 | 25.39 | 464915 | 113885.59 | 4.72% |
| 2026-01-23 | 24.84 | 25.35 | 0.51 | 2.05% | 24.65 | 25.45 | 390436 | 98297.68 | 3.96% |
| 2026-01-22 | 24.38 | 24.84 | 0.43 | 1.76% | 24.38 | 25.07 | 322126 | 80068.34 | 3.27% |
| 2026-01-21 | 24.48 | 24.41 | -0.31 | -1.25% | 24.37 | 24.85 | 275603 | 67779.96 | 2.80% |
| 2026-01-20 | 25.52 | 24.72 | -0.97 | -3.78% | 24.35 | 25.75 | 440313 | 109418.59 | 4.47% |
| 2026-01-19 | 25.00 | 25.69 | 0.45 | 1.78% | 24.88 | 26.07 | 460580 | 117627.30 | 4.68% |
| 2026-01-16 | 25.46 | 25.24 | -0.17 | -0.67% | 24.86 | 25.60 | 409025 | 103139.59 | 4.15% |
| 2026-01-15 | 25.34 | 25.41 | -0.29 | -1.13% | 25.05 | 26.21 | 500244 | 127861.66 | 5.08% |
| 2026-01-14 | 25.83 | 25.70 | -0.54 | -2.06% | 25.39 | 26.80 | 922622 | 241057.25 | 9.37% |
| 2026-01-13 | 28.30 | 26.24 | -2.91 | -9.98% | 26.24 | 28.40 | 985630 | 262569.56 | 10.01% |
| 2026-01-12 | 28.49 | 29.15 | 1.74 | 6.35% | 27.90 | 29.48 | 1346385 | 385916.38 | 13.67% |
| 2026-01-09 | 26.20 | 27.41 | 1.70 | 6.61% | 25.93 | 28.28 | 1389224 | 379960.19 | 14.11% |
| 2026-01-08 | 24.56 | 25.71 | 1.01 | 4.09% | 24.44 | 25.86 | 689642 | 174342.09 | 7.00% |
| 2026-01-07 | 24.86 | 24.70 | -0.30 | -1.20% | 24.44 | 25.01 | 401299 | 99047.18 | 4.08% |
| 2026-01-06 | 24.25 | 25.00 | 0.67 | 2.75% | 24.12 | 25.08 | 587127 | 145107.77 | 5.96% |
| 2026-01-05 | 24.36 | 24.33 | 0.35 | 1.46% | 23.76 | 24.53 | 525674 | 127144.76 | 5.34% |
| 2025-12-31 | 23.61 | 23.98 | 0.16 | 0.67% | 23.51 | 24.08 | 452185 | 107887.58 | 4.59% |
| 2025-12-30 | 24.00 | 23.82 | 0.08 | 0.34% | 23.61 | 24.47 | 612848 | 147725.97 | 6.22% |
| 2025-12-29 | 23.70 | 23.74 | 0.00 | 0.00% | 23.53 | 23.90 | 307974 | 73076.09 | 3.13% |
| 2025-12-26 | 24.00 | 23.74 | -0.26 | -1.08% | 23.48 | 24.13 | 393428 | 93588.55 | 4.00% |
| 2025-12-25 | 22.86 | 24.00 | 1.05 | 4.58% | 22.81 | 24.20 | 601486 | 142987.94 | 6.11% |
| 2025-12-24 | 22.38 | 22.95 | 0.48 | 2.14% | 22.30 | 23.08 | 309551 | 70527.37 | 3.14% |
| 2025-12-23 | 23.16 | 22.47 | -0.69 | -2.98% | 22.39 | 23.16 | 348915 | 79252.85 | 3.54% |
| 2025-12-22 | 23.75 | 23.16 | -0.58 | -2.44% | 23.13 | 23.79 | 390463 | 91127.38 | 3.97% |
| 2025-12-19 | 23.32 | 23.74 | 0.30 | 1.28% | 23.32 | 24.05 | 360873 | 85409.84 | 3.66% |
| 2025-12-18 | 23.40 | 23.44 | -0.10 | -0.42% | 23.30 | 24.07 | 412104 | 97868.99 | 4.18% |
| 2025-12-17 | 24.15 | 23.54 | -1.09 | -4.43% | 23.11 | 24.16 | 574115 | 135265.45 | 5.83% |
| 2025-12-16 | 24.18 | 24.63 | 0.74 | 3.10% | 23.35 | 25.10 | 858954 | 207640.44 | 8.72% |
| 2025-12-15 | 23.40 | 23.89 | 1.13 | 4.96% | 23.23 | 24.26 | 750695 | 178425.45 | 7.62% |
| 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% |
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
