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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 33.37 | 34.18 | 31.01 | 31.23 | -8.90% | 18.41 | 13.23% |
| 2026-01-15 | 34.88 | 36.36 | 33.82 | 34.28 | -4.65% | 22.27 | 14.69% |
| 2026-01-14 | 32.19 | 36.50 | 32.00 | 35.95 | +13.44% | 32.23 | 21.59% |
| 2026-01-13 | 34.02 | 34.18 | 31.67 | 31.69 | -5.20% | 22.48 | 15.78% |
| 2026-01-12 | 31.10 | 33.45 | 30.38 | 33.43 | +13.17% | 24.62 | 17.89% |
| 2026-01-09 | 26.40 | 29.55 | 26.20 | 29.54 | +11.26% | 16.60 | 13.50% |
| 2026-01-08 | 26.00 | 27.19 | 26.00 | 26.55 | +2.47% | 5.63 | 4.87% |
| 2026-01-07 | 26.25 | 26.40 | 25.78 | 25.91 | -1.22% | 4.16 | 3.67% |
| 2026-01-06 | 26.15 | 26.46 | 25.88 | 26.23 | +0.38% | 4.66 | 4.10% |
| 2026-01-05 | 25.38 | 26.19 | 25.23 | 26.13 | +3.57% | 5.33 | 4.75% |
| 2025-12-31 | 24.44 | 25.47 | 24.44 | 25.23 | +3.23% | 4.47 | 4.09% |
| 2025-12-30 | 24.38 | 24.77 | 24.23 | 24.44 | +1.08% | 2.50 | 2.35% |
| 2025-12-29 | 24.32 | 24.41 | 24.08 | 24.18 | -0.21% | 1.71 | 1.63% |
| 2025-12-26 | 24.43 | 24.59 | 24.10 | 24.23 | -1.06% | 2.10 | 1.98% |
| 2025-12-25 | 24.39 | 24.56 | 24.24 | 24.49 | +0.49% | 1.56 | 1.47% |
| 2025-12-24 | 24.06 | 24.51 | 24.00 | 24.37 | +1.33% | 1.87 | 1.78% |
| 2025-12-23 | 24.30 | 24.35 | 23.95 | 24.05 | -0.82% | 1.84 | 1.75% |
| 2025-12-22 | 24.35 | 24.45 | 24.11 | 24.25 | -0.29% | 2.32 | 2.20% |
| 2025-12-19 | 23.43 | 24.83 | 23.41 | 24.32 | +3.98% | 4.43 | 4.19% |
| 2025-12-18 | 23.46 | 23.81 | 23.39 | 23.39 | -1.39% | 1.67 | 1.64% |