彩虹集团(003023)股票信息
| 股票代码 | 003023 |
| 股票名称 | 彩虹集团 |
| 最新价/元 | 18.12 |
| 涨跌额/元 | 1.39 |
| 涨跌幅/% | 8.31 |
| 买入/元 | 18.12 |
| 卖出/元 | 18.13 |
| 昨收/元 | 16.73 |
| 今开/元 | 17.15 |
| 最高/元 | 18.35 |
| 最低/元 | 16.85 |
| 成交量/手 | 62239.30 |
| 成交额/万 | 10954.78 |
| 股净值/元 | 18.30 |
| 市净率 | 1.26 |
| 总市值/万 | 190878.98 |
| 流通值/万 | 94823.74 |
| 换手率/% | 11.89 |
| 入市日期 | 2020-12-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
彩虹集团(003023)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 | 17.15 | 18.12 | 1.39 | 8.31 | 62239.30 | 10954.78 | 11.89 |
| 2024-09-27 | 16.50 | 16.73 | 0.53 | 3.27 | 37663.27 | 6243.58 | 7.20 |
| 2024-09-26 | 15.68 | 16.20 | 0.47 | 2.99 | 25469.35 | 4071.55 | 4.87 |
| 2024-09-25 | 15.72 | 15.73 | 0.06 | 0.38 | 23385.69 | 3711.81 | 4.47 |
| 2024-09-24 | 15.31 | 15.67 | 0.43 | 2.82 | 21196.30 | 3273.47 | 4.05 |
| 2024-09-23 | 15.17 | 15.24 | 0.03 | 0.20 | 10513.30 | 1601.60 | 2.01 |
| 2024-09-20 | 15.27 | 15.21 | -0.09 | -0.59 | 9941.00 | 1510.56 | 1.90 |
| 2024-09-19 | 15.01 | 15.30 | 0.36 | 2.41 | 16861.60 | 2562.95 | 3.22 |
| 2024-09-18 | 15.05 | 14.94 | -0.08 | -0.53 | 15789.60 | 2336.92 | 3.02 |
| 2024-09-13 | 15.37 | 15.02 | -0.33 | -2.15 | 12055.00 | 1832.06 | 2.30 |
| 2024-09-12 | 15.50 | 15.35 | -0.11 | -0.71 | 8813.14 | 1362.46 | 1.68 |
| 2024-09-11 | 15.45 | 15.46 | -0.01 | -0.07 | 11055.00 | 1712.19 | 2.11 |
| 2024-09-10 | 15.45 | 15.47 | 0.07 | 0.46 | 11247.00 | 1730.46 | 2.15 |
| 2024-09-09 | 15.36 | 15.40 | 0.04 | 0.26 | 12197.72 | 1864.27 | 2.33 |
| 2024-09-06 | 15.51 | 15.36 | -0.21 | -1.35 | 12934.30 | 2000.88 | 2.47 |
| 2024-09-05 | 15.56 | 15.57 | 0.05 | 0.32 | 9510.00 | 1476.57 | 1.82 |
| 2024-09-04 | 15.66 | 15.52 | -0.19 | -1.21 | 17056.00 | 2652.81 | 3.26 |
| 2024-09-03 | 15.71 | 15.71 | -0.03 | -0.19 | 18197.60 | 2864.32 | 3.48 |
| 2024-09-02 | 15.81 | 15.74 | -0.25 | -1.56 | 25060.00 | 3980.44 | 4.79 |
| 2024-08-30 | 16.00 | 15.99 | -0.01 | -0.06 | 25344.30 | 4062.30 | 4.84 |
| 2024-08-29 | 15.68 | 16.00 | 0.24 | 1.52 | 18860.96 | 2996.05 | 3.60 |
| 2024-08-28 | 15.72 | 15.76 | -0.02 | -0.13 | 20482.74 | 3220.90 | 3.91 |
| 2024-08-27 | 15.96 | 15.78 | 0.33 | 2.14 | 36925.20 | 5876.50 | 7.06 |
| 2024-08-26 | 15.09 | 15.45 | 0.26 | 1.71 | 15821.00 | 2420.03 | 3.02 |
| 2024-08-23 | 15.09 | 15.19 | 0.13 | 0.86 | 12540.00 | 1887.67 | 2.40 |
| 2024-08-22 | 15.24 | 15.06 | -0.12 | -0.79 | 7312.68 | 1106.25 | 1.40 |
| 2024-08-21 | 15.10 | 15.18 | -0.01 | -0.07 | 6227.50 | 945.88 | 1.19 |
| 2024-08-20 | 15.66 | 15.19 | -0.44 | -2.82 | 12494.40 | 1912.97 | 2.39 |
| 2024-08-19 | 15.60 | 15.63 | 0.00 | 0.00 | 8688.00 | 1358.47 | 1.66 |
| 2024-08-16 | 15.82 | 15.63 | -0.19 | -1.20 | 8312.00 | 1304.42 | 1.59 |
| 2024-08-15 | 15.70 | 15.82 | 0.08 | 0.51 | 12229.60 | 1929.26 | 2.34 |
| 2024-08-14 | 15.74 | 15.74 | 0.02 | 0.13 | 9961.20 | 1571.00 | 1.90 |
| 2024-08-13 | 15.38 | 15.72 | 0.06 | 0.38 | 9607.00 | 1504.28 | 1.84 |
| 2024-08-12 | 15.69 | 15.66 | -0.04 | -0.26 | 10298.60 | 1612.42 | 1.97 |
| 2024-08-09 | 15.70 | 15.70 | -0.02 | -0.13 | 10372.12 | 1633.45 | 1.98 |
| 2024-08-08 | 15.60 | 15.72 | 0.11 | 0.71 | 9834.50 | 1538.56 | 1.88 |
| 2024-08-07 | 15.46 | 15.61 | 0.11 | 0.71 | 10285.00 | 1601.91 | 1.97 |
| 2024-08-06 | 15.36 | 15.50 | 0.18 | 1.18 | 11825.00 | 1822.84 | 2.26 |
| 2024-08-05 | 15.48 | 15.32 | -0.18 | -1.16 | 16662.15 | 2585.51 | 3.18 |
| 2024-08-02 | 15.73 | 15.50 | -0.28 | -1.77 | 11293.80 | 1767.81 | 2.16 |
| 2024-08-01 | 15.88 | 15.78 | -0.14 | -0.88 | 12237.60 | 1941.28 | 2.34 |
| 2024-07-31 | 15.78 | 15.92 | 0.38 | 2.45 | 16594.30 | 2619.49 | 3.17 |
| 2024-07-30 | 15.60 | 15.54 | 0.07 | 0.45 | 12086.50 | 1874.56 | 2.31 |
| 2024-07-29 | 15.58 | 15.47 | -0.05 | -0.32 | 9991.70 | 1548.56 | 1.91 |
| 2024-07-26 | 15.22 | 15.52 | 0.34 | 2.24 | 16908.30 | 2615.46 | 3.23 |
| 2024-07-25 | 14.84 | 15.18 | 0.24 | 1.61 | 11241.60 | 1700.38 | 2.15 |
| 2024-07-24 | 15.14 | 14.94 | -0.20 | -1.32 | 11788.30 | 1766.57 | 2.25 |
| 2024-07-23 | 15.54 | 15.14 | -0.40 | -2.57 | 11261.00 | 1734.25 | 2.15 |
| 2024-07-22 | 15.40 | 15.54 | 0.02 | 0.13 | 8876.40 | 1376.38 | 1.70 |
| 2024-07-19 | 15.27 | 15.52 | 0.16 | 1.04 | 12743.00 | 1967.30 | 2.43 |
| 2024-07-18 | 15.40 | 15.36 | -0.05 | -0.32 | 16106.20 | 2459.14 | 3.08 |
| 2024-07-17 | 15.51 | 15.41 | -0.11 | -0.71 | 13087.80 | 2024.23 | 2.50 |
| 2024-07-16 | 15.74 | 15.52 | -0.22 | -1.40 | 15165.70 | 2355.47 | 2.90 |
| 2024-07-15 | 16.07 | 15.74 | -0.33 | -2.05 | 14863.90 | 2339.90 | 2.84 |
| 2024-07-12 | 15.97 | 16.07 | -0.06 | -0.37 | 16912.60 | 2717.96 | 3.23 |
| 2024-07-11 | 15.93 | 16.13 | 0.14 | 0.88 | 36995.51 | 5922.17 | 7.07 |
| 2024-07-10 | 15.51 | 15.99 | 0.38 | 2.43 | 18841.30 | 2973.11 | 3.60 |
| 2024-07-09 | 15.25 | 15.61 | 0.40 | 2.63 | 15622.50 | 2397.72 | 2.99 |
| 2024-07-08 | 15.66 | 15.21 | -0.29 | -1.87 | 10535.10 | 1610.39 | 2.01 |
| 2024-07-05 | 15.28 | 15.50 | 0.10 | 0.65 | 11616.82 | 1782.74 | 2.22 |
| 2024-07-04 | 15.80 | 15.40 | -0.35 | -2.22 | 11553.00 | 1792.32 | 2.21 |
| 2024-07-03 | 16.01 | 15.75 | -0.27 | -1.69 | 10633.00 | 1685.95 | 2.03 |
| 2024-07-02 | 16.05 | 16.02 | -0.03 | -0.19 | 11502.30 | 1846.02 | 2.20 |
| 2024-07-01 | 15.87 | 16.05 | 0.10 | 0.63 | 15141.00 | 2404.75 | 2.89 |
| 2024-06-28 | 15.63 | 15.95 | 0.29 | 1.85 | 22758.60 | 3642.40 | 4.35 |
| 2024-06-27 | 15.78 | 15.66 | -0.13 | -0.82 | 12406.10 | 1956.56 | 2.37 |
| 2024-06-26 | 15.52 | 15.79 | 0.20 | 1.28 | 13517.90 | 2111.77 | 2.58 |
| 2024-06-25 | 15.22 | 15.59 | 0.37 | 2.43 | 19969.02 | 3101.47 | 3.82 |
| 2024-06-24 | 15.48 | 15.22 | -0.34 | -2.19 | 21123.25 | 3227.73 | 4.04 |
| 2024-06-21 | 15.48 | 15.56 | 0.03 | 0.19 | 10124.88 | 1576.71 | 1.93 |
| 2024-06-20 | 15.91 | 15.53 | -0.44 | -2.76 | 15122.00 | 2365.28 | 2.89 |
| 2024-06-19 | 16.02 | 15.97 | -0.04 | -0.25 | 10006.00 | 1603.63 | 1.91 |
| 2024-06-18 | 15.75 | 16.01 | 0.18 | 1.14 | 13745.00 | 2189.10 | 2.63 |
| 2024-06-17 | 16.12 | 15.83 | -0.39 | -2.40 | 17950.00 | 2856.96 | 3.43 |
| 2024-06-14 | 16.14 | 16.22 | 0.15 | 0.93 | 11727.75 | 1890.58 | 2.24 |
| 2024-06-13 | 16.16 | 16.07 | -0.11 | -0.68 | 14498.00 | 2330.84 | 2.77 |
| 2024-06-12 | 16.25 | 16.58 | 0.24 | 1.47 | 17990.05 | 2979.51 | 3.44 |
| 2024-06-11 | 16.37 | 16.34 | -0.17 | -1.03 | 21641.95 | 3517.52 | 4.14 |
| 2024-06-07 | 15.92 | 16.51 | 1.00 | 6.45 | 35756.05 | 5822.41 | 6.83 |
| 2024-06-06 | 16.20 | 15.51 | -0.64 | -3.96 | 31926.10 | 4974.25 | 6.10 |
| 2024-06-05 | 16.70 | 16.15 | -0.56 | -3.35 | 19662.80 | 3199.47 | 3.76 |
| 2024-06-04 | 17.00 | 16.71 | -0.39 | -2.28 | 20118.50 | 3355.38 | 3.84 |
| 2024-06-03 | 17.55 | 17.10 | -0.43 | -2.45 | 16181.83 | 2783.48 | 3.09 |
| 2024-05-31 | 17.34 | 17.53 | 0.25 | 1.45 | 15526.10 | 2715.61 | 2.97 |
| 2024-05-30 | 17.12 | 17.28 | 0.00 | 0.00 | 14204.27 | 2457.08 | 2.71 |
| 2024-05-29 | 17.21 | 17.28 | 0.05 | 0.29 | 10076.50 | 1740.23 | 1.93 |
| 2024-05-28 | 17.67 | 17.23 | -0.44 | -2.49 | 16045.90 | 2782.42 | 3.07 |
| 2024-05-27 | 17.44 | 17.67 | 0.33 | 1.90 | 19686.17 | 3426.02 | 3.76 |
| 2024-05-24 | 17.54 | 17.34 | -0.19 | -1.08 | 13758.30 | 2406.20 | 2.63 |
| 2024-05-23 | 17.90 | 17.53 | -0.34 | -1.90 | 20547.00 | 3638.75 | 3.93 |
| 2024-05-22 | 18.01 | 17.87 | -0.14 | -0.78 | 18073.20 | 3234.97 | 3.45 |
| 2024-05-21 | 18.05 | 18.01 | -0.06 | -0.33 | 15526.18 | 2799.67 | 2.97 |
| 2024-05-20 | 18.17 | 18.07 | -0.14 | -0.77 | 21841.50 | 3954.28 | 4.17 |
| 2024-05-17 | 18.37 | 18.21 | -0.17 | -0.93 | 26685.18 | 4830.32 | 5.10 |
| 2024-05-16 | 18.10 | 18.38 | 0.28 | 1.55 | 26791.80 | 4923.06 | 5.12 |
| 2024-05-15 | 18.15 | 18.10 | -0.10 | -0.55 | 23386.66 | 4245.81 | 4.47 |
| 2024-05-14 | 17.79 | 18.20 | 0.34 | 1.90 | 25639.00 | 4626.33 | 4.90 |
| 2024-05-13 | 18.12 | 17.86 | -0.42 | -2.30 | 28214.16 | 5049.62 | 5.39 |
| 2024-05-10 | 18.05 | 18.28 | 0.17 | 0.94 | 27767.50 | 5032.29 | 5.31 |
| 2024-05-09 | 17.50 | 18.11 | 0.61 | 3.49 | 35645.95 | 6421.98 | 6.81 |
日K线
周K线
月K线
