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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 27.51 | 27.86 | 27.32 | 27.50 | -0.51% | 4.28 | 3.57% |
| 2025-07-21 | 27.71 | 28.22 | 27.54 | 27.64 | -1.28% | 5.12 | 4.23% |
| 2025-07-18 | 28.83 | 29.17 | 27.86 | 28.00 | -1.30% | 7.39 | 5.97% |
| 2025-07-17 | 27.57 | 28.43 | 27.38 | 28.37 | +2.19% | 6.28 | 5.15% |
| 2025-07-16 | 27.55 | 28.17 | 27.32 | 27.76 | +1.35% | 8.56 | 7.07% |
| 2025-07-15 | 26.09 | 27.45 | 25.78 | 27.39 | +4.98% | 7.71 | 6.62% |
| 2025-07-14 | 26.55 | 26.66 | 25.99 | 26.09 | -1.73% | 2.86 | 2.51% |
| 2025-07-11 | 26.02 | 26.76 | 25.68 | 26.55 | +1.96% | 4.02 | 3.50% |
| 2025-07-10 | 26.16 | 26.26 | 25.87 | 26.04 | -1.06% | 2.31 | 2.04% |
| 2025-07-09 | 26.21 | 26.68 | 25.99 | 26.32 | +0.69% | 3.48 | 3.03% |
| 2025-07-08 | 25.72 | 26.16 | 25.60 | 26.14 | +1.43% | 2.02 | 1.79% |
| 2025-07-07 | 25.72 | 25.89 | 25.47 | 25.77 | -0.31% | 1.27 | 1.14% |
| 2025-07-04 | 26.18 | 26.28 | 25.57 | 25.85 | -1.37% | 2.57 | 2.28% |
| 2025-07-03 | 26.18 | 26.44 | 25.93 | 26.21 | -0.15% | 2.00 | 1.76% |
| 2025-07-02 | 26.82 | 26.82 | 26.13 | 26.25 | -3.10% | 3.10 | 2.69% |
| 2025-07-01 | 26.77 | 27.54 | 26.35 | 27.09 | +0.07% | 5.51 | 4.72% |
| 2025-06-30 | 26.38 | 27.55 | 26.32 | 27.07 | +3.59% | 6.21 | 5.29% |
| 2025-06-27 | 26.17 | 26.65 | 25.84 | 26.13 | -0.42% | 3.13 | 2.74% |
| 2025-06-26 | 26.50 | 26.68 | 26.13 | 26.24 | -0.87% | 3.17 | 2.76% |
| 2025-06-25 | 25.97 | 26.53 | 25.93 | 26.47 | +1.61% | 3.34 | 2.92% |