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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.88 | 26.98 | 26.30 | 26.35 | -0.45% | 3.99 | 3.46% |
| 2025-11-18 | 25.64 | 26.74 | 25.26 | 26.47 | +3.00% | 5.34 | 4.66% |
| 2025-11-17 | 25.10 | 25.90 | 25.08 | 25.70 | +2.64% | 3.01 | 2.71% |
| 2025-11-14 | 25.36 | 25.88 | 25.04 | 25.04 | -2.19% | 2.49 | 2.26% |
| 2025-11-13 | 25.37 | 25.69 | 25.20 | 25.60 | +0.67% | 2.37 | 2.14% |
| 2025-11-12 | 26.20 | 26.21 | 25.20 | 25.43 | -2.53% | 2.78 | 2.51% |
| 2025-11-11 | 26.66 | 26.66 | 25.90 | 26.09 | -2.21% | 3.12 | 2.74% |
| 2025-11-10 | 25.74 | 26.92 | 25.74 | 26.68 | +3.69% | 4.73 | 4.11% |
| 2025-11-07 | 26.21 | 26.38 | 25.65 | 25.73 | -2.80% | 3.44 | 3.07% |
| 2025-11-06 | 26.73 | 26.88 | 26.25 | 26.47 | -0.94% | 3.12 | 2.71% |
| 2025-11-05 | 26.56 | 26.98 | 26.26 | 26.72 | -1.76% | 3.67 | 3.17% |
| 2025-11-04 | 26.90 | 27.45 | 26.56 | 27.20 | +0.04% | 4.61 | 3.92% |
| 2025-11-03 | 27.23 | 27.62 | 26.91 | 27.19 | +1.49% | 6.80 | 5.75% |
| 2025-10-31 | 25.69 | 27.05 | 25.61 | 26.79 | +3.32% | 7.05 | 6.12% |
| 2025-10-30 | 25.35 | 26.50 | 25.02 | 25.93 | +2.01% | 5.02 | 4.46% |
| 2025-10-29 | 25.50 | 25.75 | 25.23 | 25.42 | +0.04% | 2.01 | 1.82% |
| 2025-10-28 | 25.30 | 25.74 | 25.15 | 25.41 | +0.08% | 2.47 | 2.22% |
| 2025-10-27 | 25.60 | 25.69 | 25.26 | 25.39 | -0.55% | 2.75 | 2.49% |
| 2025-10-24 | 25.33 | 25.70 | 25.28 | 25.53 | +1.19% | 2.56 | 2.31% |
| 2025-10-23 | 24.75 | 25.25 | 24.41 | 25.23 | +2.10% | 2.18 | 2.02% |