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
2026-08-20	17.76	17.61	-0.13	-0.73%	17.52	17.88	102206	18079	1.04%
2026-08-19	18.30	17.74	-0.47	-2.58%	17.70	18.38	164918	29530	1.67%
2026-08-18	18.62	18.21	-0.43	-2.31%	18.14	18.63	167279	30579	1.70%
2026-08-17	18.51	18.64	0.02	0.11%	18.38	18.67	157205	29171	1.60%
2026-08-14	18.50	18.62	0.01	0.05%	18.43	18.90	171369	32007	1.74%
2026-08-13	18.81	18.61	-0.19	-1.01%	18.59	19.00	189720	35532	1.93%
2026-08-12	18.81	18.80	-0.03	-0.16%	18.64	18.85	155013	29052	1.57%
2026-08-11	19.01	18.83	-0.52	-2.69%	18.74	19.01	241950	45668	2.46%
2026-08-10	18.51	19.35	0.88	4.76%	18.41	19.42	417994	79222	4.24%
2026-08-07	18.67	18.47	-0.48	-2.53%	18.20	18.80	317188	58286	3.22%
2026-08-06	18.75	18.95	0.48	2.60%	18.75	19.34	404686	76969	4.11%
2026-08-05	18.40	18.47	-0.02	-0.11%	18.31	18.53	193177	35586	1.96%
2026-08-04	18.51	18.49	-0.10	-0.54%	18.40	18.63	177537	32865	1.80%
2026-08-03	18.49	18.59	-0.08	-0.43%	18.29	18.67	187886	34746	1.91%
2026-07-31	18.44	18.67	-0.01	-0.05%	18.39	19.32	297826	55740	3.02%
2026-07-30	18.45	18.68	0.04	0.21%	18.39	18.84	224797	41957	2.28%
2026-07-29	18.06	18.64	0.54	2.98%	18.00	18.68	246064	45410	2.50%
2026-07-28	18.08	18.10	-0.29	-1.58%	17.90	18.29	177220	31965	1.80%
2026-07-27	17.70	18.39	0.37	2.05%	17.42	18.47	282404	51439	2.87%
2026-07-24	17.75	18.02	0.13	0.73%	17.65	18.65	372465	68177	3.78%
2026-07-23	17.12	17.89	0.74	4.31%	17.10	17.92	237015	41740	2.41%
2026-07-22	17.42	17.15	-0.52	-2.94%	17.12	17.56	174379	30085	1.77%
2026-07-21	17.35	17.67	0.11	0.63%	17.33	17.85	211190	37215	2.14%
2026-07-20	16.95	17.56	0.63	3.72%	16.93	17.67	225257	39005	2.29%
2026-07-17	17.40	16.93	-0.33	-1.91%	16.83	17.42	157639	26967	1.60%
2026-07-16	17.10	17.26	0.15	0.88%	16.93	17.45	149600	25848	1.52%
2026-07-15	16.93	17.11	0.21	1.24%	16.89	17.34	155465	26647	1.58%
2026-07-14	17.10	16.90	-0.49	-2.82%	16.57	17.10	215769	36212	2.19%
2026-07-13	18.10	17.39	-1.02	-5.54%	17.28	18.20	255684	44579	2.60%
2026-07-10	17.65	18.41	0.65	3.66%	17.41	18.90	330924	60606	3.36%
2026-07-09	17.58	17.76	0.16	0.91%	17.17	17.78	140044	24477	1.42%
2026-07-08	17.72	17.60	-0.10	-0.56%	17.45	17.82	105254	18509	1.07%
2026-07-07	18.01	17.70	-0.42	-2.32%	17.59	18.20	121535	21686	1.23%
2026-07-06	18.56	18.12	-0.29	-1.58%	17.99	18.70	196206	35710	1.99%
2026-07-03	17.85	18.41	0.74	4.19%	17.80	18.58	249579	45568	2.53%
2026-07-02	17.99	17.67	-0.31	-1.72%	17.59	18.15	160456	28699	1.63%
2026-07-01	17.73	17.98	0.21	1.18%	17.67	18.34	218566	39564	2.22%
2026-06-30	17.04	17.77	0.76	4.47%	16.99	17.80	198506	34813	2.02%
2026-06-29	17.23	17.01	-0.23	-1.33%	16.80	17.30	157310	26779	1.60%
2026-06-26	17.71	17.24	-0.54	-3.04%	17.05	17.77	176444	30545	1.79%
2026-06-25	18.00	17.78	-0.40	-2.20%	17.71	18.18	144919	25880	1.47%
2026-06-24	18.22	18.18	0.01	0.06%	17.70	18.50	194139	34993	1.97%
2026-06-23	18.57	18.17	-0.50	-2.68%	18.10	18.79	134203	24774	1.36%
2026-06-22	18.55	18.67	0.06	0.32%	17.97	18.68	194456	35567	1.97%
2026-06-18	18.91	18.61	-0.42	-2.21%	18.55	19.03	148618	27852	1.51%
2026-06-17	19.00	19.03	-0.13	-0.68%	18.86	19.28	154940	29512	1.57%
2026-06-16	18.96	19.16	0.17	0.90%	18.75	19.17	160386	30468	1.63%
2026-06-15	18.70	18.99	0.01	0.05%	18.65	19.10	206725	39069	2.10%
2026-06-12	18.29	18.98	0.81	4.46%	18.29	19.50	303085	57530	3.08%
2026-06-11	18.00	18.17	-0.04	-0.22%	17.84	18.31	136339	24673	1.38%
2026-06-10	18.34	18.21	-0.15	-0.82%	18.07	18.88	160547	29542	1.63%
2026-06-09	18.50	18.36	-0.14	-0.76%	18.15	18.58	163752	29987	1.66%
2026-06-08	18.69	18.50	-0.43	-2.27%	18.31	19.12	177599	33201	1.80%
2026-06-05	18.88	18.93	0.03	0.16%	18.61	19.21	163506	30948	1.66%
2026-06-04	19.20	18.90	-0.40	-2.07%	18.60	19.20	208890	39301	2.12%
2026-06-03	19.17	19.30	0.09	0.47%	19.12	19.52	143634	27736	1.46%
2026-06-02	19.71	19.21	-0.54	-2.73%	19.05	19.71	176378	33940	1.79%
2026-06-01	19.66	19.75	0.01	0.05%	19.45	19.85	132399	26092	1.34%
2026-05-29	20.31	19.74	0.06	0.30%	19.65	20.50	237443	47662	2.41%
2026-05-28	19.60	19.68	0.07	0.36%	19.35	19.87	168227	33002	1.71%
2026-05-27	20.45	19.61	-0.93	-4.53%	19.59	20.59	263638	52422	2.68%
2026-05-26	20.65	20.54	-0.40	-1.91%	20.32	20.65	173115	35369	1.76%
2026-05-25	21.01	20.94	0.58	2.85%	20.50	21.43	215120	44797	2.18%
2026-05-22	20.63	20.36	-0.20	-0.97%	20.22	20.80	183981	37484	1.87%
2026-05-21	21.26	20.62	-0.56	-2.64%	20.62	21.49	209725	44301	2.13%
2026-05-20	21.50	21.18	-0.44	-2.04%	21.16	21.60	157878	33569	1.60%
2026-05-19	21.33	21.62	0.24	1.12%	21.16	21.64	147841	31643	1.50%
2026-05-18	21.10	21.38	0.10	0.47%	21.00	21.46	150666	32106	1.53%
2026-05-15	21.55	21.28	-0.26	-1.21%	21.12	21.66	212765	45447	2.16%
2026-05-14	22.51	21.54	-0.97	-4.31%	21.53	22.51	275976	60274	2.80%
2026-05-13	22.21	22.51	0.10	0.45%	22.17	22.54	202805	45402	2.06%
2026-05-12	22.74	22.41	-0.33	-1.45%	22.10	22.78	298136	66679	3.03%