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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 25.14 | 26.48 | 25.02 | 26.05 | +3.62% | 3.46 | 3.06% |
| 2025-06-23 | 24.33 | 25.26 | 24.18 | 25.14 | +2.73% | 2.11 | 1.94% |
| 2025-06-20 | 25.17 | 25.31 | 24.35 | 24.47 | -3.01% | 2.76 | 2.57% |
| 2025-06-19 | 26.12 | 26.34 | 25.07 | 25.23 | -3.33% | 3.11 | 2.79% |
| 2025-06-18 | 26.39 | 26.46 | 25.85 | 26.10 | -1.14% | 2.30 | 2.03% |
| 2025-06-17 | 26.57 | 26.76 | 26.15 | 26.40 | -0.68% | 2.59 | 2.25% |
| 2025-06-16 | 25.80 | 26.86 | 25.77 | 26.58 | +2.15% | 3.14 | 2.73% |
| 2025-06-13 | 26.45 | 26.45 | 25.83 | 26.02 | -2.03% | 2.98 | 2.63% |
| 2025-06-12 | 26.55 | 27.13 | 26.40 | 26.56 | -0.89% | 3.37 | 2.90% |
| 2025-06-11 | 27.00 | 27.16 | 26.71 | 26.80 | -0.59% | 2.75 | 2.35% |
| 2025-06-10 | 27.87 | 27.95 | 26.54 | 26.96 | -3.68% | 5.63 | 4.78% |
| 2025-06-09 | 27.37 | 28.49 | 27.37 | 27.99 | +2.60% | 7.64 | 6.24% |
| 2025-06-06 | 27.40 | 27.89 | 26.84 | 27.28 | -1.59% | 6.30 | 5.28% |
| 2025-06-05 | 26.99 | 27.84 | 26.72 | 27.72 | +2.70% | 11.74 | 9.86% |
| 2025-06-04 | 26.42 | 27.30 | 26.07 | 26.99 | +1.92% | 7.80 | 6.71% |
| 2025-06-03 | 25.45 | 27.44 | 25.45 | 26.48 | +5.83% | 10.67 | 9.20% |
| 2025-05-30 | 25.81 | 26.07 | 24.92 | 25.02 | -3.47% | 4.06 | 3.70% |
| 2025-05-29 | 24.78 | 26.12 | 24.78 | 25.92 | +4.17% | 4.62 | 4.13% |
| 2025-05-28 | 25.59 | 25.82 | 24.78 | 24.88 | -2.70% | 3.83 | 3.51% |
| 2025-05-27 | 26.07 | 26.39 | 25.47 | 25.57 | -1.88% | 4.44 | 3.94% |