航天彩虹 (002389) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	22.39	22.40	0.04	0.18%	22.16	22.44	237239	52927	2.41%
2026-05-06	22.03	22.36	0.39	1.78%	22.03	22.44	292332	65167	2.97%
2026-04-30	21.58	21.97	0.33	1.52%	21.50	21.98	214061	46768	2.17%
2026-04-29	21.24	21.64	0.39	1.84%	21.20	21.73	199808	43160	2.03%
2026-04-28	21.78	21.25	-0.96	-4.32%	21.16	21.78	321297	68769	3.26%
2026-04-27	21.40	22.21	0.76	3.54%	21.27	22.27	232345	50819	2.36%
2026-04-24	21.87	21.45	-0.52	-2.37%	21.43	21.93	162135	34965	1.65%
2026-04-23	22.28	21.97	-0.31	-1.39%	21.76	22.37	201648	44446	2.05%
2026-04-22	22.18	22.28	-0.08	-0.36%	22.03	22.33	162386	36062	1.65%
2026-04-21	22.64	22.36	-0.28	-1.24%	22.24	22.70	217336	48690	2.21%
2026-04-20	22.40	22.64	0.28	1.25%	22.36	22.66	280933	63309	2.85%
2026-04-17	22.27	22.36	0.06	0.27%	21.96	22.40	191068	42405	1.94%
2026-04-16	22.18	22.30	0.04	0.18%	21.97	22.41	215950	47948	2.19%
2026-04-15	22.28	22.26	0.01	0.04%	22.18	22.58	283061	63274	2.87%
2026-04-14	22.09	22.25	0.14	0.63%	21.91	22.26	259028	57264	2.63%
2026-04-13	21.41	22.11	0.63	2.93%	21.31	22.24	293800	64314	2.98%
2026-04-10	21.54	21.48	0.16	0.75%	21.48	21.80	181397	39229	1.84%
2026-04-09	21.58	21.32	-0.38	-1.75%	21.27	21.60	175422	37524	1.78%
2026-04-08	21.22	21.70	0.75	3.58%	21.20	21.70	249560	53617	2.53%
2026-04-07	20.86	20.95	0.07	0.34%	20.69	20.99	142080	29630	1.44%
2026-04-03	21.42	20.88	-0.54	-2.52%	20.84	21.54	201534	42403	2.05%
2026-04-02	21.71	21.42	-0.40	-1.83%	21.30	21.93	196369	42276	1.99%
2026-04-01	22.18	21.82	-0.04	-0.18%	21.72	22.25	203595	44560	2.07%
2026-03-31	22.20	21.86	-0.46	-2.06%	21.85	22.58	267802	59429	2.72%
2026-03-30	22.22	22.32	0.12	0.54%	22.11	22.64	269294	60213	2.73%
2026-03-27	21.40	22.20	0.43	1.98%	21.40	22.40	307124	67952	3.12%
2026-03-26	22.33	21.77	-0.85	-3.76%	21.71	22.37	311991	68570	3.17%
2026-03-25	21.60	22.62	0.92	4.24%	21.51	22.70	496741	109779	5.04%
2026-03-24	21.32	21.70	0.75	3.58%	20.98	21.82	384246	82594	3.90%
2026-03-23	21.57	20.95	-1.33	-5.97%	20.90	22.06	383166	82137	3.89%
2026-03-20	23.30	22.28	-1.15	-4.91%	22.28	23.45	410453	93494	4.17%
2026-03-19	23.30	23.43	-0.15	-0.64%	23.20	23.81	311679	73176	3.17%
2026-03-18	23.39	23.58	0.24	1.03%	23.09	23.61	297395	69665	3.02%
2026-03-17	24.36	23.34	-1.13	-4.62%	23.33	24.36	524671	124346	5.33%
2026-03-16	24.05	24.47	0.51	2.13%	23.91	24.84	585462	143210	5.95%
2026-03-13	24.47	23.96	-0.68	-2.76%	23.90	24.53	461839	111874	4.69%
2026-03-12	25.32	24.64	-0.61	-2.42%	24.46	25.43	620954	153530	6.31%
2026-03-11	25.49	25.25	-0.49	-1.90%	25.11	25.86	716800	181778	7.28%
2026-03-10	26.00	25.74	-1.11	-4.13%	25.61	26.42	1059420	274417	10.76%
2026-03-09	28.49	26.85	-0.76	-2.75%	26.70	29.30	1382154	385922	14.04%
2026-03-06	28.70	27.61	-1.69	-5.77%	26.96	28.80	1386863	383486	14.08%
2026-03-05	28.00	29.30	0.53	1.84%	27.71	29.85	2036648	590591	20.68%
2026-03-04	25.68	28.77	2.62	10.02%	25.64	28.77	1429775	398636	14.52%
2026-03-03	27.00	26.15	-0.39	-1.47%	25.81	27.61	1573231	420780	15.98%
2026-03-02	26.28	26.54	2.41	9.99%	25.28	26.54	1273315	333680	12.93%
2026-02-27	24.00	24.13	-0.02	-0.08%	23.92	24.26	173781	41876	1.76%
2026-02-26	24.15	24.15	-0.12	-0.49%	23.89	24.33	246081	59188	2.50%
2026-02-25	24.00	24.27	0.10	0.41%	23.90	24.35	260141	62863	2.64%
2026-02-24	23.73	24.17	0.59	2.50%	23.66	24.20	254639	61219	2.59%
2026-02-13	23.37	23.58	0.17	0.73%	23.29	23.78	200439	47355	2.04%
2026-02-12	23.24	23.41	0.10	0.43%	23.15	23.52	147086	34413	1.49%
2026-02-11	23.39	23.31	-0.09	-0.38%	23.29	23.65	154784	36313	1.57%
2026-02-10	23.77	23.40	-0.36	-1.52%	23.26	23.78	194683	45732	1.98%
2026-02-09	23.39	23.76	0.63	2.72%	23.32	23.76	206979	48571	2.10%
2026-02-06	23.25	23.13	-0.36	-1.53%	22.96	23.70	208238	48484	2.11%
2026-02-05	23.45	23.49	-0.15	-0.63%	23.30	23.90	184168	43464	1.87%
2026-02-04	23.74	23.64	0.25	1.07%	23.42	24.19	286302	68013	2.91%
2026-02-03	23.50	23.39	0.66	2.90%	22.83	23.50	238095	55332	2.42%
2026-02-02	23.20	22.73	-0.68	-2.90%	22.71	23.60	187102	43286	1.90%
2026-01-30	23.61	23.41	-0.20	-0.85%	22.84	23.70	268620	62357	2.73%
2026-01-29	23.83	23.61	-0.47	-1.95%	23.51	24.08	288362	68564	2.93%
2026-01-28	24.50	24.08	-0.42	-1.71%	24.00	24.86	243596	58986	2.47%