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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 30.50 | 31.77 | 30.43 | 30.49 | -1.33% | 6.71 | 4.99% |
| 2026-02-12 | 30.44 | 31.10 | 30.07 | 30.90 | +2.01% | 6.38 | 4.79% |
| 2026-02-11 | 30.59 | 31.18 | 30.22 | 30.29 | -1.24% | 5.40 | 4.06% |
| 2026-02-10 | 30.11 | 31.11 | 29.69 | 30.67 | +1.96% | 7.10 | 5.35% |
| 2026-02-09 | 29.10 | 30.16 | 28.96 | 30.08 | +5.69% | 6.27 | 4.86% |
| 2026-02-06 | 28.86 | 29.20 | 28.18 | 28.46 | -2.83% | 5.10 | 4.09% |
| 2026-02-05 | 29.15 | 29.76 | 28.95 | 29.29 | -2.56% | 5.07 | 3.98% |
| 2026-02-04 | 31.01 | 31.11 | 29.45 | 30.06 | -3.59% | 8.49 | 6.51% |
| 2026-02-03 | 29.95 | 31.33 | 29.92 | 31.18 | +6.20% | 10.14 | 7.59% |
| 2026-02-02 | 30.45 | 30.83 | 29.34 | 29.36 | -2.75% | 6.68 | 5.12% |
| 2026-01-30 | 30.75 | 31.17 | 30.00 | 30.19 | -3.42% | 9.21 | 6.97% |
| 2026-01-29 | 30.20 | 33.00 | 29.73 | 31.26 | +0.77% | 16.49 | 11.92% |
| 2026-01-28 | 31.38 | 32.33 | 30.79 | 31.02 | +0.13% | 12.72 | 9.28% |
| 2026-01-27 | 31.70 | 32.29 | 30.04 | 30.98 | -0.55% | 11.57 | 8.64% |
| 2026-01-26 | 31.22 | 32.47 | 30.35 | 31.15 | +1.76% | 15.03 | 11.04% |
| 2026-01-23 | 30.39 | 30.96 | 29.95 | 30.61 | +1.26% | 9.04 | 6.81% |
| 2026-01-22 | 30.11 | 30.72 | 29.62 | 30.23 | +1.04% | 6.73 | 5.13% |
| 2026-01-21 | 29.84 | 31.05 | 29.77 | 29.92 | -0.70% | 6.96 | 5.29% |
| 2026-01-20 | 30.90 | 31.28 | 29.62 | 30.13 | -0.89% | 8.54 | 6.48% |
| 2026-01-19 | 31.10 | 31.75 | 30.29 | 30.40 | -2.66% | 9.77 | 7.29% |