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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 26.57 | 26.92 | 26.42 | 26.87 | +1.17% | 2.95 | 2.53% |
| 2025-09-15 | 26.82 | 27.14 | 26.35 | 26.56 | -1.37% | 3.69 | 3.19% |
| 2025-09-12 | 26.33 | 27.07 | 26.33 | 26.93 | +1.77% | 5.42 | 4.65% |
| 2025-09-11 | 26.38 | 26.58 | 25.80 | 26.46 | +2.75% | 4.93 | 4.32% |
| 2025-09-10 | 25.77 | 26.09 | 25.71 | 25.75 | +0.35% | 2.14 | 1.90% |
| 2025-09-09 | 26.27 | 26.35 | 25.49 | 25.66 | -2.80% | 3.91 | 3.47% |
| 2025-09-08 | 26.30 | 26.45 | 25.97 | 26.40 | +0.42% | 2.93 | 2.56% |
| 2025-09-05 | 25.93 | 26.32 | 25.57 | 26.29 | +1.70% | 3.65 | 3.22% |
| 2025-09-04 | 26.58 | 26.74 | 25.24 | 25.85 | -2.30% | 4.41 | 3.88% |
| 2025-09-03 | 27.55 | 27.62 | 26.31 | 26.46 | -3.50% | 4.59 | 3.92% |
| 2025-09-02 | 29.09 | 29.17 | 27.21 | 27.42 | -6.09% | 7.20 | 5.94% |
| 2025-09-01 | 29.29 | 30.05 | 29.06 | 29.20 | -0.61% | 5.58 | 4.37% |
| 2025-08-29 | 30.34 | 30.43 | 29.22 | 29.38 | -2.19% | 6.86 | 5.33% |
| 2025-08-28 | 29.34 | 30.05 | 28.87 | 30.04 | +1.49% | 8.28 | 6.44% |
| 2025-08-27 | 31.26 | 31.69 | 29.55 | 29.60 | -1.30% | 11.71 | 8.79% |
| 2025-08-26 | 29.72 | 30.92 | 29.59 | 29.99 | +0.94% | 9.38 | 7.10% |
| 2025-08-25 | 29.81 | 30.25 | 29.46 | 29.71 | +0.10% | 8.18 | 6.31% |
| 2025-08-22 | 29.21 | 29.89 | 29.11 | 29.68 | +1.61% | 6.74 | 5.23% |
| 2025-08-21 | 29.77 | 29.97 | 28.90 | 29.21 | -0.75% | 5.36 | 4.19% |
| 2025-08-20 | 29.07 | 29.43 | 28.54 | 29.43 | +0.17% | 5.93 | 4.69% |