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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 23.41 | 23.72 | 22.94 | 23.72 | +1.76% | 2.09 | 2.06% |
| 2025-12-16 | 23.42 | 23.58 | 23.30 | 23.31 | -0.60% | 1.58 | 1.55% |
| 2025-12-15 | 24.19 | 24.19 | 23.34 | 23.45 | -3.66% | 3.17 | 3.07% |
| 2025-12-12 | 24.30 | 24.48 | 24.08 | 24.34 | +0.12% | 2.33 | 2.21% |
| 2025-12-11 | 24.64 | 24.86 | 24.30 | 24.31 | -1.26% | 2.45 | 2.30% |
| 2025-12-10 | 24.75 | 24.85 | 24.36 | 24.62 | -0.85% | 2.07 | 1.94% |
| 2025-12-09 | 25.03 | 25.40 | 24.74 | 24.83 | -1.39% | 2.31 | 2.12% |
| 2025-12-08 | 24.86 | 25.39 | 24.86 | 25.18 | +1.33% | 2.60 | 2.38% |
| 2025-12-05 | 24.79 | 24.91 | 24.39 | 24.85 | +0.57% | 2.85 | 2.66% |
| 2025-12-04 | 25.08 | 25.36 | 24.45 | 24.71 | -2.22% | 3.75 | 3.49% |
| 2025-12-03 | 26.94 | 27.09 | 25.26 | 25.27 | -5.57% | 5.90 | 5.24% |
| 2025-12-02 | 27.30 | 27.47 | 26.75 | 26.76 | -1.47% | 3.97 | 3.38% |
| 2025-12-01 | 26.98 | 27.59 | 26.60 | 27.16 | +0.63% | 5.05 | 4.28% |
| 2025-11-28 | 27.11 | 27.83 | 26.73 | 26.99 | +0.15% | 6.58 | 5.56% |
| 2025-11-27 | 27.60 | 27.68 | 26.79 | 26.95 | -1.39% | 5.59 | 4.76% |
| 2025-11-26 | 27.41 | 28.15 | 27.19 | 27.33 | -1.16% | 6.87 | 5.73% |
| 2025-11-25 | 27.61 | 28.28 | 27.50 | 27.65 | +0.66% | 9.40 | 7.76% |
| 2025-11-24 | 26.55 | 27.66 | 25.85 | 27.47 | +4.05% | 9.57 | 8.14% |
| 2025-11-21 | 26.00 | 26.90 | 25.55 | 26.40 | -0.11% | 6.13 | 5.36% |
| 2025-11-20 | 26.51 | 26.75 | 26.25 | 26.43 | +0.30% | 3.41 | 2.96% |