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
2026-05-15	30.81	30.47	-0.43	-1.39%	29.83	30.90	40775	12350	3.88%
2026-05-14	31.00	30.90	0.18	0.59%	30.06	32.00	47710	14889	4.54%
2026-05-13	32.09	30.72	-1.37	-4.27%	30.50	32.28	39502	12254	3.76%
2026-05-12	33.73	32.09	-1.30	-3.89%	31.77	33.81	51876	16831	4.93%
2026-05-11	31.80	33.39	1.66	5.23%	31.80	34.30	67702	22548	6.44%
2026-05-08	30.77	31.73	0.96	3.12%	30.20	32.29	55327	17469	5.26%
2026-05-07	29.49	30.77	1.28	4.34%	29.28	31.64	60269	18354	5.73%
2026-05-06	30.25	29.49	-0.81	-2.67%	29.22	31.17	54706	16330	5.20%
2026-04-30	29.54	30.30	0.76	2.57%	29.21	31.18	40252	12211	3.83%
2026-04-29	28.62	29.54	0.95	3.32%	28.36	30.31	49597	14681	4.72%
2026-04-28	30.26	28.59	-1.76	-5.80%	28.36	30.62	62834	18302	5.98%
2026-04-27	30.84	30.35	-0.68	-2.19%	29.75	31.34	56176	17032	5.34%
2026-04-24	31.00	31.03	-0.03	-0.10%	29.91	31.36	65912	20214	6.27%
2026-04-23	32.10	31.06	-1.14	-3.54%	31.02	32.45	72948	23135	6.94%
2026-04-22	30.92	32.20	1.02	3.27%	30.57	32.70	115688	36776	11.01%
2026-04-21	33.32	31.18	-0.56	-1.76%	30.92	33.32	193571	61804	18.41%
2026-04-20	29.58	31.74	2.89	10.02%	29.43	31.74	51889	16193	4.94%
2026-04-17	27.80	28.85	0.99	3.55%	27.26	28.90	63092	17705	6.00%
2026-04-16	26.36	27.86	1.52	5.77%	26.11	28.18	68901	18977	6.56%
2026-04-15	26.14	26.34	0.10	0.38%	26.01	26.84	41177	10863	3.92%
2026-04-14	25.96	26.24	0.44	1.71%	25.61	26.38	38999	10163	3.71%
2026-04-13	25.23	25.80	0.72	2.87%	25.01	25.88	50055	12811	4.76%
2026-04-10	25.02	25.08	0.06	0.24%	24.58	25.46	34289	8579	3.26%
2026-04-09	24.59	25.02	0.23	0.93%	24.46	25.58	65656	16507	6.25%
2026-04-08	24.20	24.79	0.79	3.29%	24.20	24.89	50750	12497	4.83%
2026-04-07	24.19	24.00	-0.09	-0.37%	23.40	24.30	30944	7418	2.94%
2026-04-03	24.47	24.09	-0.33	-1.35%	23.38	24.49	43287	10376	4.12%
2026-04-02	24.75	24.42	0.02	0.08%	24.00	24.86	43986	10714	4.19%
2026-04-01	23.29	24.40	1.54	6.74%	23.03	24.78	62386	15044	5.94%
2026-03-31	23.03	22.86	-0.11	-0.48%	22.86	23.59	30476	7063	2.90%
2026-03-30	22.05	22.97	0.77	3.47%	21.93	22.98	28188	6386	2.68%
2026-03-27	21.70	22.20	0.34	1.56%	21.35	22.21	19544	4297	1.86%
2026-03-26	22.22	21.86	-0.35	-1.58%	21.75	22.46	18983	4188	1.81%
2026-03-25	21.80	22.21	0.58	2.68%	21.63	22.23	22263	4910	2.12%
2026-03-24	21.01	21.63	1.23	6.03%	20.66	21.63	35729	7551	3.40%
2026-03-23	21.40	20.40	-1.58	-7.19%	20.30	21.56	35800	7491	3.41%
2026-03-20	22.75	21.98	-0.77	-3.38%	21.90	22.91	33207	7403	3.16%
2026-03-19	23.44	22.75	-0.77	-3.27%	22.63	23.64	39444	9076	3.75%
2026-03-18	23.96	23.52	-0.57	-2.37%	23.34	24.00	39977	9437	3.80%
2026-03-17	25.02	24.09	-0.94	-3.76%	23.68	25.03	49616	12182	4.72%
2026-03-16	24.40	25.03	0.39	1.58%	24.40	25.03	57651	14280	5.49%
2026-03-13	24.40	24.64	0.03	0.12%	24.03	24.80	45548	11104	4.33%
2026-03-12	24.34	24.61	0.24	0.98%	23.98	24.65	56651	13737	5.39%
2026-03-11	24.50	24.37	-0.25	-1.02%	24.20	24.60	53695	13054	5.11%
2026-03-10	24.67	24.62	-0.18	-0.73%	24.29	24.80	76850	18823	7.31%
2026-03-09	25.12	24.80	-0.85	-3.31%	23.96	25.88	179195	44318	17.05%
2026-03-06	22.91	25.65	2.33	9.99%	22.72	25.65	128339	32495	12.21%
2026-03-05	22.87	23.32	0.77	3.41%	22.49	23.32	24160	5527	2.30%
2026-03-04	22.21	22.55	-0.07	-0.31%	21.96	22.75	26653	5965	2.54%
2026-03-03	23.12	22.62	-0.35	-1.52%	22.59	23.38	25857	5958	2.46%
2026-03-02	23.90	22.97	-1.21	-5.00%	22.90	24.20	35936	8348	3.42%
2026-02-27	24.05	24.18	0.07	0.29%	23.75	24.36	19258	4648	1.83%
2026-02-26	24.18	24.11	0.06	0.25%	23.70	24.18	19313	4618	1.84%
2026-02-25	23.94	24.05	0.10	0.42%	23.86	24.22	23622	5682	2.25%
2026-02-24	23.72	23.95	0.48	2.05%	23.57	23.95	23918	5706	2.28%
2026-02-13	23.27	23.47	0.20	0.86%	23.27	23.99	30925	7339	2.94%
2026-02-12	23.73	23.27	-0.45	-1.90%	23.23	23.88	27865	6520	2.65%
2026-02-11	23.90	23.72	-0.18	-0.75%	23.65	23.99	18286	4356	1.74%
2026-02-10	23.98	23.90	-0.07	-0.29%	23.81	24.11	17164	4114	1.63%
2026-02-09	23.93	23.97	0.12	0.50%	23.76	24.02	15779	3765	1.50%
2026-02-06	23.53	23.85	0.32	1.36%	23.26	23.98	24621	5854	2.34%