航天彩虹(002389)股票信息
| 股票代码 | 002389 |
| 股票名称 | 航天彩虹 |
| 最新价/元 | 17.08 |
| 涨跌额/元 | 1.55 |
| 涨跌幅/% | 9.98 |
| 买入/元 | 17.07 |
| 卖出/元 | 17.08 |
| 昨收/元 | 15.53 |
| 今开/元 | 16.20 |
| 最高/元 | 17.08 |
| 最低/元 | 16.10 |
| 成交量/手 | 434441.47 |
| 成交额/万 | 72512.84 |
| 股净值/元 | 106.75 |
| 市净率 | 2.12 |
| 总市值/万 | 1701958.80 |
| 流通值/万 | 1692326.03 |
| 换手率/% | 4.38 |
| 入市日期 | 2010-04-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
航天彩虹(002389)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 16.20 | 17.08 | 1.55 | 9.98 | 434441.47 | 72512.84 | 4.38 |
| 2024-09-27 | 14.50 | 15.53 | 1.19 | 8.30 | 399264.26 | 60815.31 | 4.03 |
| 2024-09-26 | 13.80 | 14.34 | 0.50 | 3.61 | 236861.14 | 33389.95 | 2.39 |
| 2024-09-25 | 13.99 | 13.84 | -0.11 | -0.79 | 226416.00 | 31645.59 | 2.29 |
| 2024-09-24 | 13.63 | 13.95 | 0.38 | 2.80 | 184624.65 | 25465.71 | 1.86 |
| 2024-09-23 | 13.16 | 13.57 | 0.39 | 2.96 | 159441.13 | 21503.71 | 1.61 |
| 2024-09-20 | 13.17 | 13.18 | 0.00 | 0.00 | 74261.00 | 9746.95 | 0.75 |
| 2024-09-19 | 12.97 | 13.18 | 0.30 | 2.33 | 98828.00 | 12900.81 | 1.00 |
| 2024-09-18 | 12.89 | 12.88 | -0.03 | -0.23 | 59063.23 | 7567.18 | 0.60 |
| 2024-09-13 | 12.99 | 12.91 | -0.03 | -0.23 | 58814.52 | 7632.79 | 0.59 |
| 2024-09-12 | 12.97 | 12.94 | 0.03 | 0.23 | 57677.00 | 7521.58 | 0.58 |
| 2024-09-11 | 12.85 | 12.91 | -0.05 | -0.39 | 51446.00 | 6641.38 | 0.52 |
| 2024-09-10 | 12.84 | 12.96 | 0.13 | 1.01 | 80358.52 | 10289.56 | 0.81 |
| 2024-09-09 | 12.85 | 12.83 | -0.12 | -0.93 | 63315.52 | 8134.32 | 0.64 |
| 2024-09-06 | 13.24 | 12.95 | -0.25 | -1.89 | 75076.50 | 9802.01 | 0.76 |
| 2024-09-05 | 13.19 | 13.20 | 0.09 | 0.69 | 54302.00 | 7162.45 | 0.55 |
| 2024-09-04 | 13.11 | 13.11 | -0.14 | -1.06 | 74341.00 | 9788.66 | 0.75 |
| 2024-09-03 | 13.19 | 13.25 | 0.10 | 0.76 | 69265.00 | 9179.46 | 0.70 |
| 2024-09-02 | 13.49 | 13.15 | -0.44 | -3.24 | 101167.12 | 13547.87 | 1.02 |
| 2024-08-30 | 13.39 | 13.59 | 0.22 | 1.65 | 146241.00 | 19884.80 | 1.48 |
| 2024-08-29 | 13.01 | 13.37 | 0.21 | 1.60 | 89483.00 | 11929.07 | 0.90 |
| 2024-08-28 | 12.84 | 13.16 | 0.21 | 1.62 | 88315.00 | 11611.14 | 0.89 |
| 2024-08-27 | 13.31 | 12.95 | -0.36 | -2.71 | 69201.00 | 9019.27 | 0.70 |
| 2024-08-26 | 13.14 | 13.31 | 0.20 | 1.53 | 84240.99 | 11139.14 | 0.85 |
| 2024-08-23 | 13.20 | 13.11 | -0.07 | -0.53 | 76178.99 | 9919.30 | 0.77 |
| 2024-08-22 | 13.22 | 13.18 | 0.01 | 0.08 | 102497.00 | 13558.79 | 1.03 |
| 2024-08-21 | 13.27 | 13.17 | -0.15 | -1.13 | 81870.00 | 10816.82 | 0.83 |
| 2024-08-20 | 13.63 | 13.32 | -0.26 | -1.92 | 111566.79 | 14988.22 | 1.13 |
| 2024-08-19 | 13.54 | 13.58 | -0.07 | -0.51 | 89045.00 | 12101.95 | 0.90 |
| 2024-08-16 | 14.18 | 13.65 | -0.39 | -2.78 | 179230.74 | 24732.14 | 1.81 |
| 2024-08-15 | 14.00 | 14.04 | -0.01 | -0.07 | 147029.00 | 20649.98 | 1.48 |
| 2024-08-14 | 14.00 | 14.05 | -0.17 | -1.20 | 135648.00 | 19148.38 | 1.37 |
| 2024-08-13 | 13.89 | 14.22 | 0.40 | 2.89 | 205095.00 | 28921.08 | 2.07 |
| 2024-08-12 | 14.13 | 13.82 | -0.40 | -2.81 | 158643.08 | 22011.89 | 1.60 |
| 2024-08-09 | 14.30 | 14.22 | -0.14 | -0.98 | 164510.20 | 23482.75 | 1.66 |
| 2024-08-08 | 15.00 | 14.36 | -0.72 | -4.78 | 379420.12 | 54843.20 | 3.83 |
| 2024-08-07 | 14.85 | 15.08 | 0.02 | 0.13 | 582012.77 | 87471.84 | 5.87 |
| 2024-08-06 | 13.78 | 15.06 | 1.37 | 10.01 | 621757.58 | 91832.69 | 6.28 |
| 2024-08-05 | 14.02 | 13.69 | -0.42 | -2.98 | 244581.65 | 34454.25 | 2.47 |
| 2024-08-02 | 14.20 | 14.11 | -0.24 | -1.67 | 294307.04 | 42264.93 | 2.97 |
| 2024-08-01 | 14.00 | 14.35 | 0.43 | 3.09 | 408850.02 | 59123.74 | 4.13 |
| 2024-07-31 | 13.66 | 13.92 | 0.27 | 1.98 | 222110.15 | 30449.53 | 2.24 |
| 2024-07-30 | 13.46 | 13.65 | 0.19 | 1.41 | 179083.99 | 24351.70 | 1.81 |
| 2024-07-29 | 13.18 | 13.46 | 0.31 | 2.36 | 194905.50 | 26196.69 | 1.97 |
| 2024-07-26 | 12.71 | 13.15 | 0.48 | 3.79 | 159427.71 | 20737.91 | 1.61 |
| 2024-07-25 | 12.56 | 12.67 | -0.03 | -0.24 | 67237.00 | 8497.44 | 0.68 |
| 2024-07-24 | 12.58 | 12.70 | 0.02 | 0.16 | 92583.98 | 11845.01 | 0.93 |
| 2024-07-23 | 12.99 | 12.68 | -0.36 | -2.76 | 89568.30 | 11489.44 | 0.90 |
| 2024-07-22 | 12.97 | 13.04 | 0.08 | 0.62 | 93995.99 | 12263.98 | 0.95 |
| 2024-07-19 | 12.76 | 12.96 | 0.12 | 0.94 | 87095.84 | 11253.02 | 0.88 |
| 2024-07-18 | 12.70 | 12.84 | 0.11 | 0.86 | 90019.65 | 11394.10 | 0.91 |
| 2024-07-17 | 12.88 | 12.73 | -0.12 | -0.93 | 67314.00 | 8590.00 | 0.68 |
| 2024-07-16 | 12.76 | 12.85 | 0.08 | 0.63 | 66124.00 | 8429.43 | 0.67 |
| 2024-07-15 | 12.75 | 12.77 | 0.02 | 0.16 | 98313.02 | 12533.96 | 0.99 |
| 2024-07-12 | 12.86 | 12.75 | -0.12 | -0.93 | 73636.00 | 9407.87 | 0.74 |
| 2024-07-11 | 12.69 | 12.87 | 0.41 | 3.29 | 119842.00 | 15311.19 | 1.21 |
| 2024-07-10 | 12.37 | 12.46 | 0.02 | 0.16 | 114894.08 | 14273.29 | 1.16 |
| 2024-07-09 | 12.30 | 12.44 | 0.10 | 0.81 | 186866.50 | 22774.55 | 1.89 |
| 2024-07-08 | 12.93 | 12.34 | -0.67 | -5.15 | 175364.10 | 21901.52 | 1.77 |
| 2024-07-05 | 12.88 | 13.01 | 0.05 | 0.39 | 85117.00 | 10992.57 | 0.86 |
| 2024-07-04 | 13.56 | 12.96 | -0.60 | -4.43 | 153554.00 | 20148.21 | 1.55 |
| 2024-07-03 | 13.90 | 13.56 | -0.33 | -2.38 | 76903.00 | 10465.92 | 0.78 |
| 2024-07-02 | 13.93 | 13.89 | -0.03 | -0.22 | 79704.00 | 11081.60 | 0.80 |
| 2024-07-01 | 13.78 | 13.92 | 0.03 | 0.22 | 73244.00 | 10122.48 | 0.74 |
| 2024-06-28 | 13.45 | 13.89 | 0.38 | 2.81 | 106224.33 | 14724.68 | 1.07 |
| 2024-06-27 | 13.72 | 13.51 | -0.24 | -1.75 | 68665.90 | 9379.88 | 0.69 |
| 2024-06-26 | 13.41 | 13.75 | 0.36 | 2.69 | 84516.09 | 11459.45 | 0.85 |
| 2024-06-25 | 13.45 | 13.39 | -0.04 | -0.30 | 86424.96 | 11582.60 | 0.87 |
| 2024-06-24 | 14.02 | 13.43 | -0.62 | -4.41 | 114014.71 | 15510.35 | 1.15 |
| 2024-06-21 | 14.12 | 14.05 | -0.05 | -0.36 | 76260.13 | 10724.09 | 0.77 |
| 2024-06-20 | 14.50 | 14.10 | -0.46 | -3.16 | 119715.96 | 17049.42 | 1.21 |
| 2024-06-19 | 14.77 | 14.56 | -0.24 | -1.62 | 83395.13 | 12216.54 | 0.84 |
| 2024-06-18 | 14.69 | 14.80 | 0.11 | 0.75 | 83790.00 | 12371.03 | 0.85 |
| 2024-06-17 | 14.70 | 14.69 | -0.06 | -0.41 | 113264.01 | 16704.44 | 1.14 |
| 2024-06-14 | 15.02 | 14.75 | -0.33 | -2.19 | 156918.24 | 23103.12 | 1.58 |
| 2024-06-13 | 15.10 | 15.08 | -0.02 | -0.13 | 71821.15 | 10788.39 | 0.72 |
| 2024-06-12 | 14.90 | 15.10 | 0.10 | 0.67 | 89493.96 | 13509.57 | 0.90 |
| 2024-06-11 | 14.89 | 15.00 | 0.04 | 0.27 | 78032.75 | 11574.46 | 0.79 |
| 2024-06-07 | 14.95 | 14.96 | 0.05 | 0.34 | 82169.74 | 12299.65 | 0.83 |
| 2024-06-06 | 15.35 | 14.91 | -0.41 | -2.68 | 128513.78 | 19340.45 | 1.30 |
| 2024-06-05 | 15.15 | 15.32 | 0.15 | 0.99 | 138680.54 | 21349.83 | 1.40 |
| 2024-06-04 | 15.05 | 15.17 | 0.05 | 0.33 | 86293.13 | 12977.76 | 0.87 |
| 2024-06-03 | 15.39 | 15.12 | -0.27 | -1.75 | 120068.75 | 18319.92 | 1.21 |
| 2024-05-31 | 15.22 | 15.39 | 0.13 | 0.85 | 92719.98 | 14288.82 | 0.94 |
| 2024-05-30 | 15.14 | 15.32 | 0.08 | 0.53 | 99741.79 | 15286.61 | 1.01 |
| 2024-05-29 | 15.12 | 15.24 | 0.03 | 0.20 | 64532.80 | 9823.94 | 0.65 |
| 2024-05-28 | 15.21 | 15.21 | -0.14 | -0.91 | 88032.93 | 13439.56 | 0.89 |
| 2024-05-27 | 15.61 | 15.35 | -0.32 | -2.04 | 160636.87 | 24408.19 | 1.62 |
| 2024-05-24 | 16.16 | 15.67 | -0.77 | -4.68 | 224356.33 | 35446.18 | 2.26 |
| 2024-05-23 | 15.85 | 16.44 | 0.64 | 4.05 | 410269.36 | 66749.08 | 4.14 |
| 2024-05-22 | 15.84 | 15.80 | -0.14 | -0.88 | 115392.28 | 18173.70 | 1.16 |
| 2024-05-21 | 16.13 | 15.94 | -0.17 | -1.06 | 145685.72 | 23303.74 | 1.47 |
| 2024-05-20 | 15.75 | 16.11 | 0.33 | 2.09 | 199667.00 | 32024.51 | 2.02 |
| 2024-05-17 | 15.55 | 15.78 | 0.32 | 2.07 | 136883.28 | 21426.69 | 1.38 |
| 2024-05-16 | 15.50 | 15.46 | 0.08 | 0.52 | 85257.74 | 13156.31 | 0.86 |
| 2024-05-15 | 15.64 | 15.38 | -0.28 | -1.79 | 104088.02 | 16136.17 | 1.05 |
| 2024-05-14 | 15.62 | 15.66 | 0.03 | 0.19 | 86305.00 | 13463.71 | 0.87 |
| 2024-05-13 | 15.96 | 15.63 | -0.42 | -2.62 | 123912.96 | 19438.04 | 1.25 |
| 2024-05-10 | 16.40 | 16.05 | -0.37 | -2.25 | 180129.07 | 29099.06 | 1.82 |
| 2024-05-09 | 16.21 | 16.42 | 0.23 | 1.42 | 221837.12 | 36098.86 | 2.24 |
日K线
周K线
月K线
