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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 28.88 | 29.86 | 28.68 | 29.38 | +1.59% | 9.36 | 7.33% |
| 2025-08-18 | 28.30 | 29.25 | 28.30 | 28.92 | +2.41% | 6.73 | 5.34% |
| 2025-08-15 | 27.61 | 28.52 | 27.48 | 28.24 | +2.06% | 5.33 | 4.35% |
| 2025-08-14 | 28.37 | 28.60 | 27.59 | 27.67 | -2.70% | 5.05 | 4.14% |
| 2025-08-13 | 28.29 | 28.93 | 28.19 | 28.44 | +0.21% | 5.02 | 4.04% |
| 2025-08-12 | 28.46 | 28.72 | 28.04 | 28.38 | -0.39% | 3.95 | 3.21% |
| 2025-08-11 | 27.98 | 28.55 | 27.92 | 28.49 | +1.82% | 3.93 | 3.18% |
| 2025-08-08 | 29.10 | 29.22 | 27.87 | 27.98 | -3.78% | 6.11 | 4.97% |
| 2025-08-07 | 29.53 | 29.62 | 28.84 | 29.08 | -2.02% | 6.06 | 4.78% |
| 2025-08-06 | 28.61 | 29.77 | 28.43 | 29.68 | +2.91% | 8.18 | 6.40% |
| 2025-08-05 | 29.05 | 29.32 | 28.40 | 28.84 | -1.33% | 5.47 | 4.38% |
| 2025-08-04 | 28.57 | 29.25 | 28.50 | 29.23 | +1.11% | 6.13 | 4.87% |
| 2025-08-01 | 29.24 | 29.40 | 28.02 | 28.91 | +1.54% | 8.61 | 6.89% |
| 2025-07-31 | 28.03 | 28.99 | 27.89 | 28.47 | +3.04% | 9.37 | 7.55% |
| 2025-07-30 | 27.77 | 28.33 | 27.27 | 27.63 | -1.00% | 4.56 | 3.77% |
| 2025-07-29 | 27.63 | 28.10 | 27.38 | 27.91 | +0.76% | 3.49 | 2.89% |
| 2025-07-28 | 28.44 | 28.45 | 27.53 | 27.70 | -2.67% | 4.94 | 4.09% |
| 2025-07-25 | 27.97 | 28.47 | 27.64 | 28.46 | +2.45% | 6.47 | 5.28% |
| 2025-07-24 | 27.29 | 28.04 | 27.23 | 27.78 | +1.64% | 3.80 | 3.16% |
| 2025-07-23 | 27.37 | 27.63 | 27.12 | 27.33 | -0.62% | 3.39 | 2.85% |