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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 24.92 | 25.11 | 24.65 | 24.71 | -1.12% | 1.46 | 1.35% |
| 2025-10-21 | 24.37 | 25.09 | 24.29 | 24.99 | +2.71% | 2.32 | 2.16% |
| 2025-10-20 | 24.57 | 24.89 | 24.21 | 24.33 | +0.33% | 1.84 | 1.72% |
| 2025-10-17 | 25.26 | 25.45 | 24.18 | 24.25 | -4.19% | 2.80 | 2.61% |
| 2025-10-16 | 25.83 | 25.83 | 25.11 | 25.31 | -2.13% | 3.12 | 2.83% |
| 2025-10-15 | 25.90 | 26.25 | 25.37 | 25.86 | +0.12% | 3.07 | 2.74% |
| 2025-10-14 | 26.62 | 26.89 | 25.72 | 25.83 | -2.89% | 4.03 | 3.54% |
| 2025-10-13 | 25.53 | 27.14 | 25.42 | 26.60 | +0.38% | 3.95 | 3.44% |
| 2025-10-10 | 27.40 | 27.40 | 26.44 | 26.50 | -3.46% | 4.33 | 3.73% |
| 2025-10-09 | 27.10 | 27.80 | 26.82 | 27.45 | +1.29% | 5.19 | 4.36% |
| 2025-09-30 | 26.65 | 27.57 | 26.38 | 27.10 | +3.75% | 6.22 | 5.29% |
| 2025-09-29 | 25.85 | 26.33 | 25.51 | 26.12 | +1.63% | 2.57 | 2.27% |
| 2025-09-26 | 26.63 | 26.88 | 25.70 | 25.70 | -4.21% | 4.43 | 3.91% |
| 2025-09-25 | 26.38 | 27.57 | 26.22 | 26.83 | +1.51% | 5.58 | 4.75% |
| 2025-09-24 | 25.59 | 26.44 | 25.40 | 26.43 | +2.68% | 3.65 | 3.23% |
| 2025-09-23 | 26.53 | 26.59 | 25.18 | 25.74 | -3.16% | 4.76 | 4.26% |
| 2025-09-22 | 26.32 | 27.05 | 26.27 | 26.58 | +1.49% | 4.22 | 3.65% |
| 2025-09-19 | 26.81 | 27.00 | 26.02 | 26.19 | -2.24% | 4.44 | 3.85% |
| 2025-09-18 | 26.77 | 27.82 | 26.36 | 26.79 | +0.11% | 6.89 | 5.87% |
| 2025-09-17 | 26.87 | 26.96 | 26.58 | 26.76 | -0.41% | 3.05 | 2.62% |