航天彩虹（002389）历史行情

以下为航天彩虹近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	18.200	17.870	18.290	17.510	-0.350	-1.921%	18.03万	0.00亿	0.000%
2026-10-08	18.150	18.220	18.840	18.070	0.110	0.607%	15.75万	0.00亿	0.000%
2026-10-07	17.930	18.110	18.280	17.930	0.180	1.004%	982.55万	1.78亿	0.998%
2026-10-06	17.930	18.110	18.280	17.930	0.180	1.004%	982.55万	1.78亿	0.998%
2026-10-05	17.930	18.110	18.280	17.930	0.180	1.004%	982.55万	1.78亿	0.998%
2026-10-02	17.930	18.110	18.280	17.930	0.180	1.004%	982.55万	1.78亿	0.998%
2026-10-01	17.930	18.110	18.280	17.930	0.180	1.004%	982.55万	1.78亿	0.998%
2026-09-30	17.930	18.110	18.280	17.930	0.180	1.004%	9.83万	0.00亿	0.000%
2026-09-29	18.030	17.930	18.140	17.760	-0.150	-0.830%	10.42万	0.00亿	0.000%
2026-09-28	18.360	18.080	18.360	17.890	-0.230	-1.256%	10.66万	0.00亿	0.000%
2026-09-27	18.600	18.310	18.630	18.270	-0.350	-1.876%	1,046.40万	1.93亿	1.063%
2026-09-24	18.600	18.310	18.630	18.270	-0.350	-1.876%	10.46万	0.00亿	0.000%
2026-09-23	18.870	18.660	18.900	18.580	-0.280	-1.478%	11.86万	0.00亿	0.000%
2026-09-22	19.190	18.940	19.310	18.860	-0.290	-1.508%	15.80万	0.00亿	0.000%
2026-09-21	18.760	19.230	19.650	18.710	0.550	2.944%	22.84万	0.00亿	0.000%
2026-09-18	18.800	18.680	18.950	18.530	0.030	0.161%	14.90万	0.00亿	0.000%
2026-09-17	19.000	18.650	19.150	18.420	-0.490	-2.560%	20.23万	0.00亿	0.000%
2026-09-16	18.940	19.140	19.210	18.800	0.200	1.056%	16.71万	0.00亿	0.000%
2026-09-15	19.200	18.940	19.380	18.900	-0.320	-1.661%	21.24万	0.00亿	0.000%
2026-09-14	19.990	19.260	19.990	19.120	-0.730	-3.652%	27.24万	0.00亿	0.000%
2026-09-11	19.490	19.990	20.170	19.300	0.260	1.318%	34.97万	0.00亿	0.000%
2026-09-10	19.590	19.730	19.950	19.350	0.050	0.254%	25.40万	0.00亿	0.000%
2026-09-09	19.500	19.680	19.930	19.370	-0.080	-0.405%	30.95万	0.00亿	0.000%
2026-09-08	19.000	19.760	19.770	18.900	0.660	3.455%	36.98万	0.00亿	0.000%
2026-09-07	18.850	19.100	19.400	18.660	0.120	0.632%	21.46万	0.00亿	0.000%
2026-09-04	18.900	18.980	19.260	18.810	0.040	0.211%	22.05万	0.00亿	0.000%
2026-09-03	18.890	18.940	19.150	18.730	-0.180	-0.941%	23.39万	0.00亿	0.000%
2026-09-02	18.820	19.120	19.340	18.800	0.150	0.791%	36.98万	0.00亿	0.000%
2026-09-01	18.320	18.970	19.140	18.210	0.600	3.266%	36.49万	0.00亿	0.000%
2026-08-31	18.120	18.370	18.590	18.080	0.300	1.660%	15.54万	0.00亿	0.000%
2026-08-28	18.050	18.070	18.180	17.900	-0.020	-0.111%	11.94万	0.00亿	0.000%
2026-08-27	17.850	18.090	18.150	17.810	0.170	0.949%	11.28万	0.00亿	0.000%
2026-08-26	17.670	17.920	18.060	17.610	0.230	1.300%	10.79万	0.00亿	0.000%
2026-08-25	17.450	17.690	17.730	17.400	0.200	1.144%	8.28万	0.00亿	0.000%
2026-08-24	17.730	17.490	17.730	17.390	-0.170	-0.963%	9.39万	0.00亿	0.000%
2026-08-21	17.570	17.660	17.670	17.410	0.050	0.284%	7.38万	0.00亿	0.000%
2026-08-20	17.760	17.610	17.880	17.520	-0.130	-0.733%	10.22万	0.00亿	0.000%
2026-08-19	18.300	17.740	18.380	17.700	-0.470	-2.581%	16.49万	0.00亿	0.000%
2026-08-18	18.620	18.210	18.630	18.140	-0.430	-2.307%	16.73万	0.00亿	0.000%
2026-08-17	18.510	18.640	18.670	18.380	0.020	0.107%	15.72万	0.00亿	0.000%
2026-08-14	18.500	18.620	18.900	18.430	0.010	0.054%	17.14万	0.00亿	0.000%
2026-08-13	18.810	18.610	19.000	18.590	-0.190	-1.011%	18.97万	0.00亿	0.000%
2026-08-12	18.810	18.800	18.850	18.640	-0.030	-0.159%	15.50万	0.00亿	0.000%
2026-08-11	19.010	18.830	19.010	18.740	-0.520	-2.687%	24.20万	0.00亿	0.000%
2026-08-10	18.510	19.350	19.420	18.410	0.880	4.764%	41.80万	0.00亿	0.000%
2026-08-07	18.670	18.470	18.800	18.200	-0.480	-2.533%	31.72万	0.00亿	0.000%
2026-08-06	18.750	18.950	19.340	18.750	0.480	2.599%	40.47万	0.00亿	0.000%
2026-08-05	18.400	18.470	18.530	18.310	-0.020	-0.108%	19.32万	0.00亿	0.000%
2026-08-04	18.510	18.490	18.630	18.400	-0.100	-0.538%	17.75万	0.00亿	0.000%
2026-08-03	18.490	18.590	18.670	18.290	-0.080	-0.428%	18.79万	0.00亿	0.000%
2026-07-31	18.440	18.670	19.320	18.390	-0.010	-0.054%	29.78万	0.00亿	0.000%
2026-07-30	18.450	18.680	18.840	18.390	0.040	0.215%	22.48万	0.00亿	0.000%
2026-07-29	18.060	18.640	18.680	18.000	0.540	2.983%	24.61万	0.00亿	0.000%
2026-07-28	18.080	18.100	18.290	17.900	-0.290	-1.577%	17.72万	0.00亿	0.000%
2026-07-27	17.700	18.390	18.470	17.420	0.370	2.053%	28.24万	0.00亿	0.000%
2026-07-24	17.750	18.020	18.650	17.650	0.130	0.727%	37.25万	0.00亿	0.000%
2026-07-23	17.120	17.890	17.920	17.100	0.740	4.315%	23.70万	0.00亿	0.000%
2026-07-22	17.420	17.150	17.560	17.120	-0.520	-2.943%	17.44万	0.00亿	0.000%
2026-07-21	17.350	17.670	17.850	17.330	0.110	0.626%	21.12万	0.00亿	0.000%
2026-07-20	16.950	17.560	17.670	16.930	0.630	3.721%	22.53万	0.00亿	0.000%
2026-07-17	17.400	16.930	17.420	16.830	-0.330	-1.912%	15.76万	0.00亿	0.000%
2026-07-16	17.100	17.260	17.450	16.930	0.150	0.877%	14.96万	0.00亿	0.000%
2026-07-15	16.930	17.110	17.340	16.890	0.210	1.243%	15.55万	0.00亿	0.000%
2026-07-14	17.100	16.900	17.100	16.570	-0.490	-2.818%	21.58万	0.00亿	0.000%
2026-07-13	18.100	17.390	18.200	17.280	-1.020	-5.540%	25.57万	0.00亿	0.000%
2026-07-10	17.650	18.410	18.900	17.410	0.650	3.660%	33.09万	0.00亿	0.000%
2026-07-09	17.580	17.760	17.780	17.170	0.160	0.909%	14.00万	0.00亿	0.000%
2026-07-08	17.720	17.600	17.820	17.450	-0.100	-0.565%	10.53万	0.00亿	0.000%
2026-07-07	18.010	17.700	18.200	17.590	-0.420	-2.318%	12.15万	0.00亿	0.000%
2026-07-06	18.560	18.120	18.700	17.990	-0.290	-1.575%	19.62万	0.00亿	0.000%
2026-07-03	17.850	18.410	18.580	17.800	0.740	4.188%	24.96万	0.00亿	0.000%
2026-07-02	17.990	17.670	18.150	17.590	-0.310	-1.724%	16.05万	0.00亿	0.000%
2026-07-01	17.730	17.980	18.340	17.670	0.210	1.182%	21.86万	0.00亿	0.000%
2026-06-30	17.040	17.770	17.800	16.990	0.760	4.468%	19.85万	0.00亿	0.000%
2026-06-29	17.230	17.010	17.300	16.800	-0.230	-1.334%	15.73万	0.00亿	0.000%
2026-06-26	17.710	17.240	17.770	17.050	-0.540	-3.037%	17.64万	0.00亿	0.000%
2026-06-25	18.000	17.780	18.180	17.710	-0.400	-2.200%	14.49万	0.00亿	0.000%
2026-06-24	18.220	18.180	18.500	17.700	0.010	0.055%	19.41万	0.00亿	0.000%
2026-06-23	18.570	18.170	18.790	18.100	-0.500	-2.678%	13.42万	0.00亿	0.000%
2026-06-22	18.550	18.670	18.680	17.970	0.060	0.322%	19.45万	0.00亿	0.000%
2026-06-18	18.910	18.610	19.030	18.550	-0.420	-2.207%	14.86万	0.00亿	0.000%
2026-06-17	19.000	19.030	19.280	18.860	-0.130	-0.678%	15.49万	0.00亿	0.000%
2026-06-16	18.960	19.160	19.170	18.750	0.170	0.895%	16.04万	0.00亿	0.000%
2026-06-15	18.700	18.990	19.100	18.650	0.010	0.053%	20.67万	0.00亿	0.000%
2026-06-12	18.290	18.980	19.500	18.290	0.810	4.458%	30.31万	0.00亿	0.000%
2026-06-11	18.000	18.170	18.310	17.840	-0.040	-0.220%	13.63万	0.00亿	0.000%
2026-06-10	18.340	18.210	18.880	18.070	-0.150	-0.817%	16.05万	0.00亿	0.000%
2026-06-09	18.500	18.360	18.580	18.150	-0.140	-0.757%	16.38万	0.00亿	0.000%
2026-06-08	18.690	18.500	19.120	18.310	-0.430	-2.272%	17.76万	0.00亿	0.000%
2026-06-05	18.880	18.930	19.210	18.610	0.030	0.159%	16.35万	0.00亿	0.000%
2026-06-04	19.200	18.900	19.200	18.600	-0.400	-2.073%	20.89万	0.00亿	0.000%
2026-06-03	19.170	19.300	19.520	19.120	0.090	0.469%	14.36万	0.00亿	0.000%
2026-06-02	19.710	19.210	19.710	19.050	-0.540	-2.734%	17.64万	0.00亿	0.000%
2026-06-01	19.660	19.750	19.850	19.450	0.010	0.051%	13.24万	0.00亿	0.000%
2026-05-29	20.310	19.740	20.500	19.650	0.060	0.305%	23.74万	0.00亿	0.000%
2026-05-28	19.600	19.680	19.870	19.350	0.070	0.357%	16.82万	0.00亿	0.000%
2026-05-27	20.450	19.610	20.590	19.590	-0.930	-4.528%	26.36万	0.00亿	0.000%
2026-05-26	20.650	20.540	20.650	20.320	-0.400	-1.910%	17.31万	0.00亿	0.000%
2026-05-25	21.010	20.940	21.430	20.500	0.580	2.849%	21.51万	0.00亿	0.000%
2026-05-22	20.630	20.360	20.800	20.220	-0.200	-0.973%	18.40万	0.00亿	0.000%
2026-05-21	21.200	20.560	21.430	20.560	-0.560	-2.652%	20.97万	0.00亿	0.000%
2026-05-20	21.440	21.120	21.540	21.100	-0.440	-2.041%	15.79万	0.00亿	0.000%
2026-05-19	21.270	21.560	21.580	21.100	0.240	1.126%	14.78万	0.00亿	0.000%
2026-05-18	21.040	21.320	21.400	20.940	0.100	0.471%	15.07万	0.00亿	0.000%
2026-05-15	21.490	21.220	21.600	21.060	-0.260	-1.210%	21.28万	0.00亿	0.000%
2026-05-14	22.450	21.480	22.450	21.470	-0.970	-4.321%	27.60万	0.00亿	0.000%
2026-05-13	22.150	22.450	22.480	22.110	0.100	0.447%	20.28万	0.00亿	0.000%
2026-05-12	22.680	22.350	22.720	22.040	-0.330	-1.455%	29.81万	0.00亿	0.000%
2026-05-11	22.900	22.680	23.100	22.550	-0.200	-0.874%	34.63万	0.00亿	0.000%
2026-05-08	22.240	22.880	23.010	22.170	0.540	2.417%	42.13万	0.00亿	0.000%
2026-05-07	22.330	22.340	22.380	22.100	0.040	0.179%	23.72万	0.00亿	0.000%
2026-05-06	21.970	22.300	22.380	21.970	0.390	1.780%	29.23万	0.00亿	0.000%
2026-04-30	21.520	21.910	21.920	21.440	0.330	1.529%	21.41万	0.00亿	0.000%
2026-04-29	21.180	21.580	21.670	21.140	0.390	1.840%	19.98万	0.00亿	0.000%
2026-04-28	21.720	21.190	21.720	21.100	-0.960	-4.334%	32.13万	0.00亿	0.000%
2026-04-27	21.340	22.150	22.210	21.210	0.760	3.553%	23.23万	0.00亿	0.000%
2026-04-24	21.810	21.390	21.870	21.370	-0.520	-2.373%	16.21万	0.00亿	0.000%
2026-04-23	22.220	21.910	22.310	21.700	-0.310	-1.395%	20.16万	0.00亿	0.000%
2026-04-22	22.120	22.220	22.270	21.970	-0.080	-0.359%	16.24万	0.00亿	0.000%
2026-04-21	22.580	22.300	22.640	22.180	-0.280	-1.240%	21.73万	0.00亿	0.000%
2026-04-20	22.340	22.580	22.600	22.300	0.280	1.256%	28.09万	0.00亿	0.000%
2026-04-17	22.210	22.300	22.340	21.900	0.060	0.270%	19.11万	0.00亿	0.000%
2026-04-16	22.120	22.240	22.350	21.910	0.040	0.180%	21.60万	0.00亿	0.000%
2026-04-15	22.220	22.200	22.520	22.120	0.010	0.045%	28.31万	0.00亿	0.000%
2026-04-14	22.030	22.190	22.200	21.850	0.140	0.635%	25.90万	0.00亿	0.000%
2026-04-13	21.350	22.050	22.180	21.250	0.000	0.000%	29.38万	0.00亿	0.000%
2026-04-10	21.480	21.420	21.740	21.420	0.000	0.000%	18.14万	0.00亿	0.000%
2026-04-09	21.520	21.260	21.540	21.210	0.000	0.000%	17.54万	0.00亿	0.000%
2026-04-08	21.160	21.640	21.640	21.140	0.000	0.000%	24.96万	0.00亿	0.000%
2026-04-07	20.800	20.890	20.930	20.630	0.000	0.000%	14.21万	0.00亿	0.000%
2026-04-03	21.360	20.820	21.480	20.780	0.000	0.000%	20.15万	0.00亿	0.000%
2026-04-02	21.650	21.360	21.870	21.240	0.000	0.000%	19.64万	0.00亿	0.000%
2026-04-01	22.120	21.760	22.190	21.660	0.000	0.000%	20.36万	0.00亿	0.000%