航天彩虹
SZ002389 前复权 MAIN
18.11
+0.18
(+1.00%)
今开
17.93
最高
18.28
最低
17.93
昨收
17.93
振幅
1.95%
成交量
982.6万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
18.22
MA10
18.57
MA20
18.96
MA60
18.38
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.93 | 18.28 | 17.93 | 18.11 | 983万 |
| 2 | 2026-09-29 | 18.03 | 18.14 | 17.76 | 17.93 | 1,042万 |
| 3 | 2026-09-28 | 18.36 | 18.36 | 17.89 | 18.08 | 1,066万 |
| 4 | 2026-09-24 | 18.60 | 18.63 | 18.27 | 18.31 | 1,046万 |
| 5 | 2026-09-23 | 18.87 | 18.90 | 18.58 | 18.66 | 1,186万 |
| 6 | 2026-09-22 | 19.19 | 19.31 | 18.86 | 18.94 | 1,580万 |
| 7 | 2026-09-21 | 18.76 | 19.65 | 18.71 | 19.23 | 2,284万 |
| 8 | 2026-09-18 | 18.80 | 18.95 | 18.53 | 18.68 | 1,490万 |
| 9 | 2026-09-17 | 19.00 | 19.15 | 18.42 | 18.65 | 2,023万 |
| 10 | 2026-09-16 | 18.94 | 19.21 | 18.80 | 19.14 | 1,671万 |
| 11 | 2026-09-15 | 19.20 | 19.38 | 18.90 | 18.94 | 2,124万 |
| 12 | 2026-09-14 | 19.99 | 19.99 | 19.12 | 19.26 | 2,724万 |