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 |
|---|
| 2026-02-03 | 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% |
| 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% |
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
