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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 27.42 | 27.48 | 26.88 | 27.03 | -1.60% | 3.19 | 2.72% |
| 2026-04-20 | 27.41 | 27.98 | 27.26 | 27.47 | -0.69% | 3.97 | 3.32% |
| 2026-04-17 | 27.70 | 27.93 | 27.51 | 27.66 | -0.43% | 4.04 | 3.36% |
| 2026-04-16 | 27.35 | 28.10 | 27.09 | 27.78 | +3.19% | 5.24 | 4.36% |
| 2026-04-15 | 26.96 | 27.95 | 26.82 | 26.92 | +0.49% | 6.28 | 5.29% |
| 2026-04-14 | 26.60 | 27.09 | 26.33 | 26.79 | +2.88% | 4.54 | 3.92% |
| 2026-04-13 | 25.68 | 26.48 | 25.55 | 26.04 | +2.20% | 4.54 | 4.00% |
| 2026-04-10 | 25.58 | 25.93 | 25.48 | 25.48 | +0.59% | 2.87 | 2.58% |
| 2026-04-09 | 25.69 | 25.80 | 25.19 | 25.33 | -3.72% | 3.96 | 3.58% |
| 2026-04-08 | 24.35 | 26.33 | 24.33 | 26.31 | +11.44% | 6.46 | 5.86% |
| 2026-04-07 | 23.70 | 23.92 | 23.46 | 23.61 | -0.25% | 1.69 | 1.65% |
| 2026-04-03 | 23.92 | 24.26 | 23.65 | 23.67 | -0.13% | 2.11 | 2.04% |
| 2026-04-02 | 24.33 | 24.39 | 23.50 | 23.70 | -3.03% | 2.26 | 2.18% |
| 2026-04-01 | 24.33 | 24.85 | 24.07 | 24.44 | +3.17% | 3.84 | 3.62% |
| 2026-03-31 | 24.01 | 24.45 | 23.66 | 23.69 | -1.00% | 3.29 | 3.15% |
| 2026-03-30 | 23.18 | 24.11 | 22.86 | 23.93 | +1.31% | 2.12 | 2.07% |
| 2026-03-27 | 22.96 | 23.76 | 22.91 | 23.62 | +1.29% | 1.52 | 1.49% |
| 2026-03-26 | 24.03 | 24.15 | 23.22 | 23.32 | -3.52% | 2.17 | 2.12% |
| 2026-03-25 | 23.63 | 24.49 | 23.63 | 24.17 | +2.81% | 3.11 | 2.97% |
| 2026-03-24 | 23.43 | 23.60 | 22.92 | 23.51 | +2.31% | 2.59 | 2.57% |