彩虹股份 (600707) - 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
2026-04-02	5.65	5.55	-0.11	-1.94%	5.52	5.66	161397	8983	0.45%
2026-04-01	5.69	5.66	0.07	1.25%	5.61	5.72	130673	7389	0.36%
2026-03-31	5.67	5.59	-0.10	-1.76%	5.57	5.73	154623	8737	0.43%
2026-03-30	5.60	5.69	0.00	0.00%	5.50	5.69	170678	9563	0.48%
2026-03-27	5.60	5.69	0.01	0.18%	5.59	5.72	162176	9191	0.45%
2026-03-26	5.77	5.68	-0.10	-1.73%	5.66	5.82	169566	9715	0.47%
2026-03-25	5.82	5.78	-0.03	-0.52%	5.76	5.87	236693	13759	0.66%
2026-03-24	5.79	5.81	0.13	2.29%	5.65	5.82	176741	10136	0.49%
2026-03-23	5.90	5.68	-0.29	-4.86%	5.64	5.91	295951	17078	0.82%
2026-03-20	6.08	5.97	-0.08	-1.32%	5.97	6.16	222737	13501	0.62%
2026-03-19	6.18	6.05	-0.21	-3.35%	6.02	6.19	270222	16473	0.75%
2026-03-18	6.31	6.26	-0.06	-0.95%	6.18	6.38	239137	14996	0.67%
2026-03-17	6.41	6.32	-0.08	-1.25%	6.31	6.57	327456	21074	0.91%
2026-03-16	6.45	6.40	-0.05	-0.78%	6.26	6.46	322229	20558	0.90%
2026-03-13	6.38	6.45	0.03	0.47%	6.35	6.60	368250	23929	1.03%
2026-03-12	6.40	6.42	0.00	0.00%	6.37	6.53	230891	14863	0.64%
2026-03-11	6.43	6.42	-0.04	-0.62%	6.35	6.51	322836	20763	0.90%
2026-03-10	6.39	6.46	0.15	2.38%	6.37	6.54	337358	21745	0.94%
2026-03-09	6.39	6.31	-0.17	-2.62%	6.07	6.40	479991	29876	1.34%
2026-03-06	6.67	6.48	-0.28	-4.14%	6.38	6.68	677043	43710	1.89%
2026-03-05	6.52	6.76	0.36	5.63%	6.51	6.95	637087	43206	1.78%
2026-03-04	6.56	6.40	-0.25	-3.76%	6.39	6.85	474515	31176	1.32%
2026-03-03	7.00	6.65	-0.35	-5.00%	6.61	7.03	427161	28966	1.19%
2026-03-02	6.92	7.00	0.04	0.57%	6.82	7.05	493816	34330	1.38%
2026-02-27	6.80	6.96	0.14	2.05%	6.77	7.03	439838	30551	1.23%
2026-02-26	6.85	6.82	-0.06	-0.87%	6.76	6.86	269310	18349	0.75%
2026-02-25	6.51	6.88	0.35	5.36%	6.51	6.93	549498	37235	1.53%
2026-02-24	6.40	6.53	0.18	2.83%	6.38	6.57	242065	15752	0.67%
2026-02-13	6.54	6.35	-0.18	-2.76%	6.34	6.59	264425	17051	0.74%
2026-02-12	6.56	6.53	-0.02	-0.31%	6.47	6.67	235616	15481	0.66%
2026-02-11	6.66	6.55	-0.13	-1.95%	6.54	6.69	229140	15146	0.64%
2026-02-10	6.76	6.68	-0.07	-1.04%	6.60	6.76	258455	17216	0.72%
2026-02-09	6.73	6.75	0.07	1.05%	6.70	6.79	268087	18093	0.75%
2026-02-06	6.79	6.68	-0.17	-2.48%	6.63	6.79	314108	21121	0.88%
2026-02-05	6.78	6.85	0.06	0.88%	6.67	6.86	359163	24277	1.00%
2026-02-04	6.63	6.79	0.15	2.26%	6.59	6.84	358692	24250	1.00%
2026-02-03	6.55	6.64	0.18	2.79%	6.54	6.69	385520	25542	1.07%
2026-02-02	6.64	6.46	-0.26	-3.87%	6.46	6.69	485007	31860	1.35%
2026-01-30	6.90	6.72	-0.29	-4.14%	6.52	6.95	767784	51424	2.14%
2026-01-29	6.89	7.01	0.08	1.15%	6.87	7.20	688388	48489	1.92%
2026-01-28	6.94	6.93	-0.04	-0.57%	6.79	7.05	614374	42475	1.71%
2026-01-27	6.84	6.97	0.12	1.75%	6.78	7.04	600248	41516	1.67%
2026-01-26	7.09	6.85	-0.25	-3.52%	6.82	7.15	676277	46927	1.89%
2026-01-23	6.85	7.10	0.24	3.50%	6.84	7.15	899807	63487	2.51%
2026-01-22	6.94	6.86	-0.08	-1.15%	6.85	7.05	447057	30917	1.25%
2026-01-21	6.89	6.94	0.03	0.43%	6.89	7.13	722605	50473	2.01%
2026-01-20	6.89	6.91	0.03	0.44%	6.72	6.92	505104	34418	1.41%
2026-01-19	6.72	6.88	0.16	2.38%	6.62	6.89	503644	34363	1.40%
2026-01-16	6.83	6.72	-0.09	-1.32%	6.66	6.90	449858	30282	1.25%
2026-01-15	6.72	6.81	-0.01	-0.15%	6.72	6.89	466231	31707	1.30%
2026-01-14	6.84	6.82	0.06	0.89%	6.75	7.08	847185	58700	2.36%
2026-01-13	6.92	6.76	-0.16	-2.31%	6.73	6.93	586539	40073	1.63%
2026-01-12	6.87	6.92	0.05	0.73%	6.86	7.03	710719	49183	1.98%
2026-01-09	6.82	6.87	0.00	0.00%	6.81	7.08	790105	54762	2.20%
2026-01-08	6.95	6.87	-0.09	-1.29%	6.81	6.96	722601	49562	2.01%
2026-01-07	7.04	6.96	-0.09	-1.28%	6.85	7.14	1522973	106054	4.25%
2026-01-06	6.40	7.05	0.64	9.98%	6.40	7.05	1106456	76829	3.08%
2026-01-05	6.49	6.41	-0.08	-1.23%	6.37	6.52	488113	31311	1.36%
2025-12-31	6.43	6.49	0.07	1.09%	6.33	6.61	633549	41049	1.77%
2025-12-30	6.38	6.42	-0.06	-0.93%	6.30	6.54	579267	37260	1.61%
2025-12-29	6.35	6.48	0.11	1.73%	6.32	6.68	915393	59110	2.55%
2025-12-26	6.27	6.37	0.10	1.59%	6.24	6.40	471569	29782	1.31%
2025-12-25	6.30	6.27	-0.07	-1.10%	6.23	6.34	355490	22310	0.99%
2025-12-24	6.23	6.34	0.14	2.26%	6.22	6.41	596570	37663	1.66%