彩虹集团
sz003023 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
24.53
涨跌幅
-6.37%
成交量
2,930,800 股
成交额
74,910,208 元
换手率
2.79%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 26.07 | 24.53 | 26.50 | 24.53 | -6.37% | 2,930,800 | 74,910,208 | 2.79 |
| 2026-10-13 | 24.64 | 26.20 | 26.59 | 24.52 | +4.55% | 4,664,700 | 119,240,192 | 4.44 |
| 2026-10-12 | 27.58 | 25.06 | 27.80 | 24.82 | -7.15% | 6,006,000 | 154,668,336 | 5.71 |
| 2026-10-09 | 25.95 | 26.99 | 27.13 | 25.28 | +4.33% | 3,074,800 | 80,400,352 | 2.92 |
| 2026-10-08 | 25.32 | 25.87 | 26.18 | 25.01 | +1.93% | 1,863,500 | 48,007,452 | 1.77 |
| 2026-09-30 | 25.03 | 25.38 | 26.20 | 24.95 | +0.75% | 1,499,800 | 37,906,900 | 1.43 |
| 2026-09-29 | 26.30 | 25.19 | 26.33 | 25.10 | -1.98% | 1,738,900 | 44,249,568 | 1.65 |
| 2026-09-28 | 25.78 | 25.70 | 26.09 | 25.05 | -0.12% | 2,128,000 | 54,488,176 | 2.02 |
| 2026-09-24 | 26.09 | 25.73 | 26.43 | 25.62 | -1.38% | 1,259,800 | 32,773,616 | 1.20 |
| 2026-09-23 | 25.80 | 26.09 | 26.89 | 25.63 | +0.46% | 2,046,100 | 53,879,992 | 1.95 |
| 2026-09-22 | 25.65 | 25.97 | 26.24 | 25.55 | +1.25% | 1,367,800 | 35,633,384 | 1.30 |
| 2026-09-21 | 25.77 | 25.65 | 26.26 | 25.46 | +0.51% | 1,555,700 | 40,178,256 | 1.48 |
| 2026-09-18 | 25.46 | 25.52 | 25.56 | 25.17 | +1.31% | 1,192,200 | 30,202,174 | 1.13 |
| 2026-09-17 | 24.53 | 25.19 | 25.46 | 24.53 | +1.78% | 1,833,100 | 45,996,588 | 1.74 |
| 2026-09-16 | 24.81 | 24.75 | 25.13 | 24.64 | -1.12% | 1,432,800 | 35,600,736 | 1.36 |
| 2026-09-15 | 25.70 | 25.03 | 25.70 | 25.00 | -1.80% | 1,594,200 | 40,238,200 | 1.52 |
| 2026-09-14 | 25.19 | 25.49 | 25.78 | 25.19 | -0.23% | 1,092,500 | 27,876,722 | 1.04 |
| 2026-09-11 | 25.53 | 25.55 | 25.86 | 25.10 | -1.24% | 1,823,200 | 46,251,680 | 1.73 |
| 2026-09-10 | 25.96 | 25.87 | 26.28 | 25.70 | -0.92% | 1,660,000 | 42,992,088 | 1.58 |
| 2026-09-09 | 27.36 | 26.11 | 27.58 | 26.01 | -4.99% | 4,122,200 | 109,386,296 | 3.92 |
| 2026-09-08 | 26.05 | 27.48 | 28.79 | 25.88 | +5.01% | 5,789,100 | 160,641,408 | 5.51 |
| 2026-09-07 | 26.01 | 26.17 | 26.50 | 25.65 | +0.65% | 2,997,000 | 77,903,088 | 2.85 |
| 2026-09-04 | 26.67 | 26.00 | 27.19 | 25.77 | -3.56% | 3,093,300 | 82,134,824 | 2.94 |
| 2026-09-03 | 27.38 | 26.96 | 27.42 | 26.60 | -0.07% | 2,432,900 | 65,823,704 | 2.31 |
| 2026-09-02 | 26.81 | 26.98 | 27.57 | 26.10 | +0.67% | 3,350,800 | 89,718,400 | 3.19 |
| 2026-09-01 | 26.60 | 26.80 | 26.90 | 25.81 | +0.34% | 6,171,500 | 162,190,592 | 5.87 |
| 2026-08-31 | 27.62 | 26.71 | 28.40 | 24.69 | -2.48% | 13,169,500 | 354,565,728 | 12.53 |
| 2026-08-28 | 27.37 | 27.39 | 27.67 | 27.01 | +0.40% | 1,784,800 | 48,926,172 | 1.70 |
| 2026-08-27 | 27.13 | 27.28 | 27.46 | 26.80 | +0.22% | 2,059,100 | 55,961,808 | 1.96 |
| 2026-08-26 | 26.72 | 27.22 | 27.48 | 26.67 | +1.38% | 2,761,700 | 74,846,680 | 2.63 |
需要全历史数据与程序化访问？
查看 彩虹集团 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz003023 获取全部历史日线。