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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.00 | 24.64 | 22.84 | 22.98 | -6.81% | 4.08 | 3.97% |
| 2026-03-20 | 26.20 | 26.32 | 24.65 | 24.66 | -5.44% | 4.23 | 3.86% |
| 2026-03-19 | 26.17 | 26.47 | 25.78 | 26.08 | -1.58% | 2.95 | 2.60% |
| 2026-03-18 | 25.62 | 26.55 | 25.55 | 26.50 | +3.76% | 3.34 | 2.94% |
| 2026-03-17 | 26.30 | 26.35 | 25.53 | 25.54 | -2.30% | 2.50 | 2.22% |
| 2026-03-16 | 25.91 | 26.17 | 25.62 | 26.14 | +0.42% | 2.29 | 2.04% |
| 2026-03-13 | 26.81 | 26.86 | 25.95 | 26.03 | -3.34% | 3.64 | 3.19% |
| 2026-03-12 | 27.43 | 27.66 | 26.80 | 26.93 | -1.39% | 3.88 | 3.29% |
| 2026-03-11 | 27.61 | 28.14 | 27.17 | 27.31 | -1.62% | 5.33 | 4.45% |
| 2026-03-10 | 27.52 | 29.15 | 27.28 | 27.76 | +2.85% | 9.14 | 7.48% |
| 2026-03-09 | 25.80 | 27.30 | 25.24 | 26.99 | +3.02% | 5.30 | 4.64% |
| 2026-03-06 | 25.83 | 26.43 | 25.70 | 26.20 | +0.81% | 2.76 | 2.42% |
| 2026-03-05 | 26.38 | 26.40 | 25.80 | 25.99 | +1.09% | 3.01 | 2.66% |
| 2026-03-04 | 25.90 | 26.30 | 25.51 | 25.71 | -1.53% | 3.35 | 2.98% |
| 2026-03-03 | 27.93 | 28.05 | 26.06 | 26.11 | -6.52% | 5.96 | 5.13% |
| 2026-03-02 | 28.68 | 29.05 | 27.67 | 27.93 | -5.26% | 6.94 | 5.68% |
| 2026-02-27 | 28.52 | 30.18 | 28.45 | 29.48 | +2.68% | 7.59 | 5.93% |
| 2026-02-26 | 28.77 | 28.99 | 28.28 | 28.71 | -0.21% | 4.68 | 3.76% |
| 2026-02-25 | 28.98 | 29.28 | 28.62 | 28.77 | +0.24% | 4.68 | 3.73% |
| 2026-02-24 | 31.00 | 31.07 | 28.59 | 28.70 | -5.87% | 8.55 | 6.77% |