彩讯股份(300634)股票行情
彩讯股份(300634)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 26.60 | 26.43 | -0.18 | -0.68% | 26.18 | 26.79 | 97822 | 25858.26 | 2.25% | 0.00 |
| 2025-06-16 | 25.83 | 26.61 | 0.56 | 2.15% | 25.80 | 26.89 | 118605 | 31429.90 | 2.73% | 1.00 |
| 2025-06-13 | 26.48 | 26.05 | -0.54 | -2.03% | 25.86 | 26.48 | 114377 | 29826.45 | 2.63% | 0.00 |
| 2025-06-12 | 26.58 | 26.59 | -0.24 | -0.89% | 26.43 | 27.16 | 126175 | 33674.52 | 2.90% | 0.00 |
| 2025-06-11 | 27.03 | 26.83 | -0.16 | -0.59% | 26.74 | 27.19 | 102120 | 27492.15 | 2.35% | 0.00 |
| 2025-06-10 | 27.90 | 26.99 | -1.03 | -3.68% | 26.57 | 27.98 | 207695 | 56263.34 | 4.78% | 20.00 |
| 2025-06-09 | 27.40 | 28.02 | 0.71 | 2.60% | 27.40 | 28.52 | 271450 | 76431.94 | 6.24% | 1.00 |
| 2025-06-06 | 27.43 | 27.31 | -0.44 | -1.59% | 26.87 | 27.92 | 229675 | 63021.16 | 5.28% | 2.00 |
| 2025-06-05 | 27.02 | 27.75 | 0.73 | 2.70% | 26.75 | 27.87 | 428586 | 117402.19 | 9.86% | 0.00 |
| 2025-06-04 | 26.45 | 27.02 | 0.51 | 1.92% | 26.10 | 27.33 | 291537 | 78037.42 | 6.71% | 6.00 |
| 2025-06-03 | 25.48 | 26.51 | 1.46 | 5.83% | 25.48 | 27.47 | 399791 | 106675.16 | 9.20% | 11.00 |
| 2025-05-30 | 25.84 | 25.05 | -0.90 | -3.47% | 24.95 | 26.10 | 160683 | 40614.70 | 3.70% | 8.00 |
| 2025-05-29 | 24.81 | 25.95 | 1.04 | 4.18% | 24.81 | 26.15 | 179616 | 46198.97 | 4.13% | 1.00 |
| 2025-05-28 | 25.62 | 24.91 | -0.69 | -2.70% | 24.81 | 25.85 | 152474 | 38341.50 | 3.51% | 1.00 |
| 2025-05-27 | 26.10 | 25.60 | -0.49 | -1.88% | 25.50 | 26.42 | 171427 | 44380.05 | 3.94% | 20.00 |
| 2025-05-26 | 25.43 | 26.09 | 0.51 | 1.99% | 25.03 | 26.45 | 209759 | 54255.09 | 4.83% | 14.00 |
| 2025-05-23 | 26.66 | 25.58 | -1.38 | -5.12% | 25.50 | 26.78 | 315469 | 82142.88 | 7.26% | 0.00 |
| 2025-05-22 | 25.30 | 26.96 | 1.35 | 5.27% | 25.00 | 27.88 | 469400 | 126003.70 | 10.80% | 102.00 |
| 2025-05-21 | 25.33 | 25.73 | 0.57 | 2.27% | 25.12 | 26.25 | 271880 | 69747.59 | 6.25% | 6.00 |
| 2025-05-20 | 24.12 | 25.16 | 1.09 | 4.53% | 24.12 | 25.84 | 295211 | 74065.40 | 6.79% | 0.00 |
| 2025-05-19 | 24.15 | 24.07 | -0.08 | -0.33% | 23.67 | 24.20 | 75023 | 17960.43 | 1.73% | 0.00 |
| 2025-05-16 | 24.02 | 24.15 | 0.02 | 0.08% | 23.83 | 24.43 | 83711 | 20268.25 | 1.93% | 3.00 |
| 2025-05-15 | 25.00 | 24.13 | -0.96 | -3.83% | 24.00 | 25.00 | 130107 | 31706.71 | 2.99% | 0.00 |
| 2025-05-14 | 24.91 | 25.09 | 0.18 | 0.72% | 24.65 | 25.36 | 140094 | 34998.27 | 3.22% | 5.00 |
| 2025-05-13 | 25.56 | 24.91 | -1.05 | -4.04% | 24.80 | 25.57 | 244763 | 61407.73 | 5.63% | 0.00 |
| 2025-05-12 | 25.98 | 25.96 | 0.17 | 0.66% | 25.60 | 26.25 | 157889 | 40904.23 | 3.63% | 0.00 |
| 2025-05-09 | 26.33 | 25.79 | -1.09 | -4.06% | 25.75 | 26.58 | 228429 | 59392.15 | 5.26% | 0.00 |
| 2025-05-08 | 25.65 | 26.88 | 1.18 | 4.59% | 25.59 | 27.48 | 321194 | 85673.58 | 7.39% | 61.00 |
| 2025-05-07 | 26.50 | 25.70 | -0.47 | -1.80% | 25.39 | 26.53 | 195952 | 50746.05 | 4.51% | 0.00 |
| 2025-05-06 | 25.64 | 26.17 | 0.79 | 3.11% | 25.30 | 26.25 | 233569 | 60560.93 | 5.37% | 43.00 |
| 2025-04-30 | 24.49 | 25.38 | 1.17 | 4.83% | 24.25 | 25.98 | 225389 | 57034.43 | 5.19% | 3.00 |
| 2025-04-29 | 23.55 | 24.21 | 0.43 | 1.81% | 23.52 | 24.64 | 149402 | 36199.22 | 3.44% | 0.00 |
| 2025-04-28 | 24.53 | 23.78 | -0.31 | -1.29% | 23.75 | 24.60 | 132854 | 31968.37 | 3.06% | 0.00 |
| 2025-04-25 | 23.70 | 24.09 | 0.56 | 2.38% | 23.50 | 24.46 | 159967 | 38454.61 | 3.68% | 16.00 |
| 2025-04-24 | 24.15 | 23.53 | -0.58 | -2.41% | 23.43 | 24.29 | 110931 | 26343.75 | 2.55% | 0.00 |
| 2025-04-23 | 24.08 | 24.11 | 0.35 | 1.47% | 23.96 | 24.42 | 141632 | 34239.64 | 3.26% | 0.00 |
| 2025-04-22 | 23.92 | 23.76 | -0.36 | -1.49% | 23.64 | 24.19 | 132802 | 31686.21 | 3.06% | 48.00 |
| 2025-04-21 | 22.93 | 24.12 | 1.04 | 4.51% | 22.88 | 24.23 | 185547 | 44045.41 | 4.27% | 1.00 |
| 2025-04-18 | 23.03 | 23.08 | 0.05 | 0.22% | 22.82 | 23.29 | 127467 | 29343.85 | 2.93% | 0.00 |
| 2025-04-17 | 23.36 | 23.03 | -0.68 | -2.87% | 22.86 | 23.64 | 228807 | 53315.45 | 5.26% | 2.00 |
| 2025-04-16 | 22.91 | 23.71 | 0.55 | 2.37% | 22.48 | 24.33 | 306443 | 72158.22 | 7.05% | 0.00 |
| 2025-04-15 | 23.20 | 23.16 | -0.02 | -0.09% | 22.84 | 23.44 | 114531 | 26474.86 | 2.63% | 0.00 |
| 2025-04-14 | 23.33 | 23.18 | 0.32 | 1.40% | 23.00 | 23.63 | 139071 | 32377.59 | 3.20% | 0.00 |
| 2025-04-11 | 22.28 | 22.86 | 0.26 | 1.15% | 22.26 | 23.19 | 131276 | 29927.76 | 3.02% | 0.00 |
| 2025-04-10 | 22.68 | 22.60 | 0.57 | 2.59% | 22.59 | 23.52 | 191267 | 43921.72 | 4.40% | 7.00 |
| 2025-04-09 | 20.86 | 22.03 | 0.81 | 3.82% | 19.30 | 22.22 | 228425 | 48234.79 | 5.26% | 0.00 |
| 2025-04-08 | 20.79 | 21.22 | 0.72 | 3.51% | 20.51 | 21.84 | 238841 | 50490.91 | 5.49% | 13.00 |
| 2025-04-07 | 23.26 | 20.50 | -5.13 | -20.02% | 20.50 | 24.20 | 225125 | 49095.51 | 5.18% | 0.00 |
| 2025-04-03 | 25.80 | 25.63 | -0.54 | -2.06% | 25.52 | 26.31 | 85234 | 22024.21 | 1.96% | 0.00 |
| 2025-04-02 | 26.02 | 26.17 | 0.00 | 0.00% | 25.93 | 26.53 | 86021 | 22563.61 | 1.98% | 0.00 |
| 2025-04-01 | 26.69 | 26.17 | -0.35 | -1.32% | 26.05 | 27.05 | 127351 | 33701.95 | 2.93% | 3.00 |
| 2025-03-31 | 26.00 | 26.52 | 0.28 | 1.07% | 25.34 | 26.69 | 168113 | 43782.65 | 3.87% | 0.00 |
| 2025-03-28 | 26.29 | 26.24 | -0.05 | -0.19% | 26.20 | 26.80 | 111399 | 29522.36 | 2.56% | 12.00 |
| 2025-03-27 | 26.29 | 26.29 | -0.08 | -0.30% | 25.90 | 26.64 | 103327 | 27200.19 | 2.38% | 0.00 |
| 2025-03-26 | 26.30 | 26.37 | 0.03 | 0.11% | 26.26 | 26.83 | 95677 | 25311.72 | 2.20% | 0.00 |
| 2025-03-25 | 27.00 | 26.34 | -0.65 | -2.41% | 26.18 | 27.23 | 119217 | 31769.93 | 2.74% | 13.00 |
| 2025-03-24 | 26.93 | 26.99 | -0.13 | -0.48% | 26.04 | 27.30 | 161672 | 43182.45 | 3.72% | 0.00 |
| 2025-03-21 | 27.70 | 27.12 | -1.19 | -4.20% | 27.00 | 27.98 | 220238 | 60570.46 | 5.07% | 0.00 |
| 2025-03-20 | 29.17 | 28.31 | -0.80 | -2.75% | 28.29 | 29.58 | 239098 | 69134.23 | 5.50% | 10.00 |
| 2025-03-19 | 29.17 | 29.11 | 0.02 | 0.07% | 28.58 | 29.56 | 193107 | 56069.27 | 4.44% | 0.00 |
| 2025-03-18 | 29.24 | 29.09 | 0.07 | 0.24% | 28.87 | 29.70 | 132992 | 38832.24 | 3.06% | 0.00 |
| 2025-03-17 | 29.29 | 29.02 | -0.25 | -0.85% | 28.70 | 29.38 | 128522 | 37260.91 | 2.96% | 10.00 |
| 2025-03-14 | 28.83 | 29.27 | 0.27 | 0.93% | 28.52 | 29.40 | 167169 | 48623.52 | 3.85% | 6.00 |
| 2025-03-13 | 29.93 | 29.00 | -1.11 | -3.69% | 28.57 | 29.98 | 229837 | 66821.33 | 5.29% | 0.00 |
| 2025-03-12 | 30.40 | 30.11 | 0.20 | 0.67% | 30.02 | 30.85 | 254938 | 77507.89 | 5.86% | 9.00 |
| 2025-03-11 | 29.67 | 29.91 | -0.31 | -1.03% | 29.36 | 30.15 | 193446 | 57603.97 | 4.45% | 0.00 |
| 2025-03-10 | 30.99 | 30.22 | -0.89 | -2.86% | 29.77 | 31.22 | 260402 | 78482.82 | 5.99% | 0.00 |
| 2025-03-07 | 32.30 | 31.11 | -1.24 | -3.83% | 30.66 | 33.08 | 537538 | 170957.03 | 12.37% | 13.00 |
| 2025-03-06 | 30.68 | 32.35 | 3.15 | 10.79% | 30.37 | 33.17 | 711255 | 224790.66 | 16.36% | 0.00 |
| 2025-03-05 | 28.70 | 29.20 | 0.42 | 1.46% | 28.50 | 29.26 | 209180 | 60451.44 | 4.81% | 17.00 |
| 2025-03-04 | 27.91 | 28.78 | 0.45 | 1.59% | 27.91 | 29.19 | 221936 | 63985.97 | 5.11% | 0.00 |
| 2025-03-03 | 27.71 | 28.33 | 0.71 | 2.57% | 27.71 | 29.47 | 299739 | 85696.75 | 6.90% | 4.00 |
| 2025-02-28 | 28.99 | 27.62 | -1.72 | -5.86% | 27.49 | 29.59 | 299651 | 84959.66 | 6.89% | 5.00 |
| 2025-02-27 | 30.90 | 29.34 | -1.70 | -5.48% | 28.70 | 31.22 | 408203 | 121316.49 | 9.39% | 47.00 |
| 2025-02-26 | 30.75 | 31.04 | 0.49 | 1.60% | 30.55 | 31.30 | 292273 | 90411.95 | 6.72% | 12.00 |
| 2025-02-25 | 30.31 | 30.55 | -0.71 | -2.27% | 30.13 | 31.25 | 284240 | 87093.43 | 6.54% | 20.00 |
| 2025-02-24 | 32.83 | 31.26 | -1.27 | -3.90% | 30.65 | 32.86 | 436905 | 136677.95 | 10.05% | 14.00 |
| 2025-02-21 | 31.23 | 32.53 | 1.69 | 5.48% | 30.30 | 32.80 | 623730 | 197429.22 | 14.35% | 105.00 |
| 2025-02-20 | 30.65 | 30.84 | 0.14 | 0.46% | 30.03 | 31.14 | 392745 | 120395.55 | 9.04% | 1.00 |
| 2025-02-19 | 30.68 | 30.70 | 0.63 | 2.10% | 30.00 | 30.85 | 383266 | 117005.53 | 8.82% | 17.00 |
深证大盘股票行情在线 K线走势图
