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
2026-09-16	24.81	24.75	-0.28	-1.12%	24.64	25.13	14328	3560	1.36%
2026-09-15	25.70	25.03	-0.46	-1.80%	25.00	25.70	15942	4023	1.52%
2026-09-14	25.19	25.49	-0.06	-0.23%	25.19	25.78	10926	2787	1.04%
2026-09-11	25.53	25.55	-0.32	-1.24%	25.10	25.86	18233	4625	1.73%
2026-09-10	25.96	25.87	-0.24	-0.92%	25.70	26.28	16600	4299	1.58%
2026-09-09	27.36	26.11	-1.37	-4.99%	26.01	27.58	41222	10938	3.92%
2026-09-08	26.05	27.48	1.31	5.01%	25.88	28.79	57892	16064	5.51%
2026-09-07	26.01	26.17	0.17	0.65%	25.65	26.50	29970	7790	2.85%
2026-09-04	26.67	26.00	-0.96	-3.56%	25.77	27.19	30934	8213	2.94%
2026-09-03	27.38	26.96	-0.02	-0.07%	26.60	27.42	24329	6582	2.31%
2026-09-02	26.81	26.98	0.18	0.67%	26.10	27.57	33508	8971	3.19%
2026-09-01	26.60	26.80	0.09	0.34%	25.81	26.90	61715	16219	5.87%
2026-08-31	27.62	26.71	-0.68	-2.48%	24.69	28.40	131695	35456	12.53%
2026-08-28	27.37	27.39	0.11	0.40%	27.01	27.67	17848	4892	1.70%
2026-08-27	27.13	27.28	0.06	0.22%	26.80	27.46	20591	5596	1.96%
2026-08-26	26.72	27.22	0.37	1.38%	26.67	27.48	27617	7484	2.63%
2026-08-25	27.26	26.85	-0.22	-0.81%	26.60	27.39	39863	10725	3.79%
2026-08-24	27.07	27.07	-0.48	-1.74%	26.70	28.60	68142	18709	6.48%
2026-08-21	27.65	27.55	-0.08	-0.29%	27.03	27.99	31617	8669	3.01%
2026-08-20	27.86	27.63	-0.30	-1.07%	26.89	28.50	64738	17801	6.16%
2026-08-19	27.23	27.93	0.18	0.65%	26.35	29.00	101294	28167	9.64%
2026-08-18	26.91	27.75	0.52	1.91%	26.10	27.95	104225	28304	9.91%
2026-08-17	27.72	27.23	-0.77	-2.75%	26.80	28.10	72496	19954	6.90%
2026-08-14	27.72	28.00	0.01	0.04%	27.51	28.75	68754	19335	6.54%
2026-08-13	28.53	27.99	0.02	0.07%	26.26	28.65	110961	30706	10.56%
2026-08-12	25.22	27.97	2.32	9.04%	25.09	28.18	133629	35514	12.71%
2026-08-11	23.96	25.65	1.70	7.10%	23.80	25.88	89485	22287	8.51%
2026-08-10	23.32	23.95	0.63	2.70%	22.32	24.20	78180	18297	7.44%
2026-08-07	22.70	23.32	0.85	3.78%	22.24	23.50	48870	11212	4.65%
2026-08-06	21.43	22.47	0.81	3.74%	21.43	22.74	55423	12182	5.27%
2026-08-05	21.09	21.66	0.80	3.84%	20.81	21.80	44738	9628	4.26%
2026-08-04	20.75	20.86	0.17	0.82%	20.59	21.21	29299	6140	2.79%
2026-08-03	20.28	20.69	0.60	2.99%	19.98	20.69	27200	5547	2.59%
2026-07-31	19.74	20.09	0.41	2.08%	19.45	20.10	27025	5339	2.57%
2026-07-30	19.88	19.68	-0.12	-0.61%	19.56	20.28	33821	6731	3.22%
2026-07-29	19.55	19.80	0.24	1.23%	19.21	20.88	55069	11030	5.24%
2026-07-28	18.82	19.56	0.74	3.93%	18.50	19.84	34840	6786	3.31%
2026-07-27	17.67	18.82	1.14	6.45%	17.18	18.98	34898	6481	3.32%
2026-07-24	17.45	17.68	0.07	0.40%	17.35	18.24	25114	4478	2.39%
2026-07-23	16.80	17.61	0.73	4.32%	16.80	17.61	19005	3285	1.81%
2026-07-22	17.10	16.88	-0.24	-1.40%	16.71	17.45	26834	4559	2.55%
2026-07-21	17.61	17.12	-0.49	-2.78%	16.11	17.77	45622	7671	4.34%
2026-07-20	18.83	17.61	-1.21	-6.43%	17.43	19.10	39036	7112	3.71%
2026-07-17	18.98	18.82	0.10	0.53%	18.34	19.66	54465	10342	5.18%
2026-07-16	18.73	18.72	-0.02	-0.11%	18.51	19.27	21514	4059	2.05%
2026-07-15	18.62	18.74	0.04	0.21%	18.40	18.93	25229	4714	2.40%
2026-07-14	18.52	18.70	0.09	0.48%	18.10	18.78	28839	5343	2.74%
2026-07-13	19.18	18.61	-0.47	-2.46%	18.48	19.33	24291	4538	2.31%
2026-07-10	18.70	19.08	0.23	1.22%	18.55	19.53	26834	5129	2.55%
2026-07-09	19.20	18.85	-0.35	-1.82%	18.46	19.26	33876	6374	3.22%
2026-07-08	20.80	19.20	-1.60	-7.69%	19.14	21.05	69348	13793	6.60%
2026-07-07	20.29	20.80	0.20	0.97%	19.61	21.08	53434	10884	5.08%
2026-07-06	20.21	20.60	0.40	1.98%	20.01	21.00	40112	8213	3.82%
2026-07-03	20.10	20.20	0.23	1.15%	19.78	20.38	34721	6981	3.30%
2026-07-02	19.60	19.97	0.20	1.01%	19.51	20.72	29866	6025	2.84%
2026-07-01	19.44	19.77	0.33	1.70%	19.20	19.95	33353	6545	3.17%
2026-06-30	19.84	19.44	-0.30	-1.52%	19.36	20.09	23046	4523	2.19%
2026-06-29	19.90	19.74	-0.14	-0.70%	19.00	20.10	26347	5189	2.51%
2026-06-26	20.40	19.88	-0.71	-3.45%	19.79	20.57	28228	5654	2.69%
2026-06-25	20.98	20.59	-0.47	-2.23%	20.41	21.11	27372	5662	2.60%
2026-06-24	22.00	21.06	-0.73	-3.35%	20.90	22.00	32193	6824	3.06%
2026-06-23	21.80	21.79	-0.01	-0.05%	21.35	22.15	42744	9338	4.07%
2026-06-22	21.83	21.80	-0.02	-0.09%	21.16	23.29	59400	13119	5.65%
2026-06-18	21.58	21.82	0.02	0.09%	21.36	22.05	26076	5662	2.48%
2026-06-17	21.78	21.80	-0.19	-0.86%	21.55	22.21	24190	5268	2.30%
2026-06-16	22.01	21.99	0.00	0.00%	21.20	22.27	30688	6686	2.92%
2026-06-15	22.71	21.99	-0.67	-2.96%	21.96	22.89	39334	8753	3.74%
2026-06-12	22.89	22.66	-0.09	-0.40%	22.34	22.99	18960	4307	1.80%
2026-06-11	23.45	23.10	-0.40	-1.70%	22.50	23.45	22370	5128	2.13%
2026-06-10	23.00	23.50	0.36	1.56%	22.60	23.70	25909	5997	2.46%
2026-06-09	23.35	23.14	0.04	0.17%	22.90	23.82	33541	7797	3.19%
2026-06-08	24.01	23.10	-1.33	-5.44%	22.86	24.32	39127	9229	3.72%