彩讯股份 sz.300634
27.67
+2.03%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 27.64 | 27.93 | 26.68 | 27.67 | +2.03% | 9.56 | 8.03% |
| 2026-05-21 | 29.14 | 29.19 | 27.02 | 27.12 | -6.96% | 11.61 | 9.50% |
| 2026-05-20 | 29.16 | 29.70 | 28.55 | 29.15 | 0.00% | 16.30 | 12.87% |
| 2026-05-19 | 24.00 | 29.15 | 24.00 | 29.15 | +20.01% | 16.74 | 14.12% |
| 2026-05-18 | 23.50 | 24.50 | 23.35 | 24.29 | +3.01% | 3.49 | 3.34% |
| 2026-05-15 | 23.38 | 24.39 | 23.38 | 23.58 | +1.11% | 3.25 | 3.15% |
| 2026-05-14 | 24.80 | 25.06 | 23.32 | 23.32 | -5.32% | 3.77 | 3.64% |
| 2026-05-13 | 24.10 | 24.74 | 23.80 | 24.63 | +2.20% | 2.68 | 2.54% |
| 2026-05-12 | 24.79 | 24.98 | 24.00 | 24.10 | -2.90% | 2.70 | 2.56% |
| 2026-05-11 | 24.96 | 25.39 | 24.61 | 24.82 | +0.53% | 3.52 | 3.25% |
| 2026-05-08 | 24.77 | 25.26 | 24.60 | 24.69 | 0.00% | 3.91 | 3.62% |
| 2026-05-07 | 23.69 | 24.85 | 23.40 | 24.69 | +5.20% | 4.16 | 3.97% |
| 2026-05-06 | 22.92 | 24.30 | 22.92 | 23.47 | +3.90% | 5.38 | 5.24% |
| 2026-04-30 | 23.28 | 23.48 | 22.54 | 22.59 | -3.17% | 4.92 | 4.97% |
| 2026-04-29 | 23.27 | 23.93 | 22.73 | 23.33 | -8.97% | 7.44 | 7.37% |
| 2026-04-28 | 26.57 | 26.70 | 25.49 | 25.63 | -4.61% | 3.50 | 3.11% |
| 2026-04-27 | 27.27 | 27.27 | 26.65 | 26.87 | -0.70% | 2.62 | 2.23% |
| 2026-04-24 | 27.00 | 27.55 | 26.34 | 27.06 | -0.84% | 3.65 | 3.13% |
| 2026-04-23 | 27.50 | 27.93 | 27.08 | 27.29 | -1.09% | 2.89 | 2.42% |
| 2026-04-22 | 27.03 | 27.62 | 26.79 | 27.59 | +2.07% | 3.03 | 2.56% |