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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 25.40 | 26.42 | 25.00 | 26.06 | +1.99% | 5.43 | 4.83% |
| 2025-05-23 | 26.63 | 26.75 | 25.47 | 25.55 | -5.12% | 8.21 | 7.26% |
| 2025-05-22 | 25.27 | 27.85 | 24.97 | 26.93 | +5.27% | 12.60 | 10.80% |
| 2025-05-21 | 25.18 | 26.10 | 24.97 | 25.58 | +2.27% | 6.97 | 6.25% |
| 2025-05-20 | 23.98 | 25.69 | 23.98 | 25.01 | +4.53% | 7.41 | 6.79% |
| 2025-05-19 | 24.01 | 24.06 | 23.53 | 23.93 | -0.33% | 1.80 | 1.73% |
| 2025-05-16 | 23.88 | 24.29 | 23.69 | 24.01 | +0.08% | 2.03 | 1.93% |
| 2025-05-15 | 24.85 | 24.85 | 23.86 | 23.99 | -3.83% | 3.17 | 2.99% |
| 2025-05-14 | 24.77 | 25.21 | 24.51 | 24.94 | +0.72% | 3.50 | 3.22% |
| 2025-05-13 | 25.41 | 25.42 | 24.66 | 24.77 | -4.04% | 6.14 | 5.63% |
| 2025-05-12 | 25.83 | 26.10 | 25.45 | 25.81 | +0.66% | 4.09 | 3.63% |
| 2025-05-09 | 26.18 | 26.43 | 25.60 | 25.64 | -4.06% | 5.94 | 5.26% |
| 2025-05-08 | 25.50 | 27.32 | 25.44 | 26.72 | +4.59% | 8.57 | 7.39% |
| 2025-05-07 | 26.35 | 26.38 | 25.24 | 25.55 | -1.80% | 5.07 | 4.51% |
| 2025-05-06 | 25.49 | 26.10 | 25.15 | 26.02 | +3.11% | 6.06 | 5.37% |