彩虹集团 (003023) - 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
2025-04-03	18.40	18.86	0.24	1.29%	18.40	18.93	21282	3980	2.03%
2025-04-02	18.41	18.62	0.20	1.09%	18.28	18.73	14216	2634	1.35%
2025-04-01	17.96	18.42	0.49	2.73%	17.96	18.63	25145	4629	2.39%
2025-03-31	17.85	17.93	-0.03	-0.17%	17.70	18.15	19039	3419	1.81%
2025-03-28	18.01	17.96	-0.07	-0.39%	17.70	18.09	20895	3737	1.99%
2025-03-27	18.21	18.03	-0.20	-1.10%	17.85	18.21	11834	2135	1.13%
2025-03-26	17.97	18.23	0.26	1.45%	17.91	18.30	16152	2940	1.54%
2025-03-25	17.94	17.97	0.03	0.17%	17.67	18.04	14172	2535	1.35%
2025-03-24	18.51	17.94	-0.57	-3.08%	17.66	18.64	24751	4471	2.36%
2025-03-21	18.73	18.51	-0.33	-1.75%	18.46	18.89	18689	3481	1.78%
2025-03-20	18.74	18.84	-0.06	-0.32%	18.74	19.05	17858	3374	1.70%
2025-03-19	18.94	18.90	-0.05	-0.26%	18.79	19.15	23111	4377	2.20%
2025-03-18	18.90	18.95	0.05	0.26%	18.80	18.98	19947	3767	1.90%
2025-03-17	18.99	18.90	0.03	0.16%	18.71	18.99	17508	3303	1.67%
2025-03-14	18.73	18.87	0.14	0.75%	18.58	18.87	26965	5057	2.57%
2025-03-13	18.85	18.73	-0.14	-0.74%	18.55	18.91	21061	3939	2.00%
2025-03-12	18.80	18.87	0.09	0.48%	18.68	18.95	20298	3818	1.93%
2025-03-11	18.50	18.78	0.21	1.13%	18.40	18.80	18656	3483	1.78%
2025-03-10	19.10	18.57	-0.12	-0.64%	18.42	19.13	34596	6470	3.29%
2025-03-07	18.93	18.69	-0.25	-1.32%	18.65	19.01	19227	3614	1.83%
2025-03-06	18.92	18.94	0.16	0.85%	18.68	19.19	31822	6010	3.03%
2025-03-05	19.41	18.78	-0.55	-2.85%	18.70	19.93	39509	7521	3.76%
2025-03-04	18.78	19.33	0.53	2.82%	18.58	19.38	37807	7166	3.60%
2025-03-03	18.55	18.80	0.15	0.80%	18.55	18.97	28001	5251	2.66%
2025-02-28	18.60	18.65	0.00	0.00%	18.50	19.00	36063	6763	3.43%
2025-02-27	18.25	18.65	0.48	2.64%	18.15	18.73	39900	7353	3.80%
2025-02-26	17.91	18.17	0.22	1.23%	17.90	18.20	22972	4164	2.19%
2025-02-25	17.95	17.95	-0.11	-0.61%	17.90	18.23	17658	3184	1.68%
2025-02-24	17.86	18.06	0.20	1.12%	17.82	18.25	24524	4419	2.33%
2025-02-21	17.90	17.86	-0.14	-0.78%	17.68	18.00	20332	3616	1.94%
2025-02-20	17.83	18.00	0.22	1.24%	17.71	18.09	18753	3374	1.78%
2025-02-19	17.51	17.78	0.15	0.85%	17.51	17.80	12114	2144	1.15%
2025-02-18	18.01	17.63	-0.38	-2.11%	17.53	18.05	18210	3234	1.73%
2025-02-17	17.85	18.01	0.13	0.73%	17.83	18.12	16863	3034	1.60%
2025-02-14	17.95	17.88	-0.10	-0.56%	17.77	18.10	16906	3031	1.61%
2025-02-13	18.21	17.98	-0.21	-1.15%	17.98	18.22	19133	3462	1.82%
2025-02-12	18.16	18.19	0.03	0.17%	18.05	18.26	18704	3395	1.78%
2025-02-11	18.18	18.16	-0.03	-0.16%	18.07	18.24	17861	3241	1.70%
2025-02-10	18.18	18.19	0.15	0.83%	18.09	18.29	24348	4424	2.32%
2025-02-07	17.85	18.04	0.20	1.12%	17.80	18.09	29544	5305	2.81%
2025-02-06	17.75	17.84	0.09	0.51%	17.57	17.86	25971	4604	2.47%
2025-02-05	18.18	17.75	-0.21	-1.17%	17.68	18.18	26019	4629	2.48%
2025-01-27	18.05	17.96	-0.02	-0.11%	17.95	18.38	23745	4318	2.26%
2025-01-24	17.93	17.98	0.00	0.00%	17.77	18.23	28329	5091	2.70%
2025-01-23	18.06	17.98	0.10	0.56%	17.92	18.29	25898	4692	2.46%
2025-01-22	18.08	17.88	-0.20	-1.11%	17.83	18.11	11596	2079	1.10%
2025-01-21	18.15	18.08	0.04	0.22%	17.75	18.28	18864	3384	1.80%
2025-01-20	17.81	18.04	0.26	1.46%	17.71	18.19	24419	4394	2.32%
2025-01-17	17.82	17.78	-0.13	-0.73%	17.68	17.98	18460	3283	1.76%
2025-01-16	17.84	17.91	0.14	0.79%	17.80	18.45	29194	5257	2.78%
2025-01-15	17.90	17.77	-0.14	-0.78%	17.67	17.97	18305	3257	1.74%
2025-01-14	17.50	17.91	0.51	2.93%	17.50	18.09	46483	8295	4.42%
2025-01-13	17.20	17.40	-0.01	-0.06%	16.77	17.47	27718	4767	2.64%
2025-01-10	18.15	17.41	-0.57	-3.17%	17.28	18.16	32989	5833	3.14%
2025-01-09	18.10	17.98	-0.29	-1.59%	17.88	18.36	30292	5479	2.88%
2025-01-08	17.94	18.27	0.22	1.22%	17.55	18.45	47315	8547	4.50%
2025-01-07	17.85	18.05	0.36	2.04%	17.46	18.15	35132	6270	3.34%
2025-01-06	18.24	17.69	-0.84	-4.53%	17.01	18.78	52222	9349	4.97%
2025-01-03	18.04	18.53	0.26	1.42%	18.04	19.50	65860	12326	6.27%
2025-01-02	18.50	18.27	0.38	2.12%	18.10	19.68	73859	13906	14.11%
2024-12-31	18.35	17.89	-0.41	-2.24%	17.89	18.51	28299	5121	5.41%
2024-12-30	18.80	18.30	-0.54	-2.87%	18.23	18.80	24260	4470	4.64%
2024-12-27	18.67	18.84	0.14	0.75%	18.51	18.99	17439	3279	3.33%
2024-12-26	18.62	18.70	0.10	0.54%	18.46	18.97	28308	5284	5.41%