彩讯股份(300634)股票行情 彩讯股份股票行情 300634股票行情_爱股网
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 |
|---|
| 2025-10-27 | 25.60 | 25.39 | -0.14 | -0.55% | 25.26 | 25.69 | 108135 | 27501.24 | 2.49% | 10.00 |
| 2025-10-24 | 25.33 | 25.53 | 0.30 | 1.19% | 25.28 | 25.70 | 100584 | 25646.45 | 2.31% | 0.00 |
| 2025-10-23 | 24.75 | 25.23 | 0.52 | 2.10% | 24.41 | 25.25 | 87822 | 21824.42 | 2.02% | 5.00 |
| 2025-10-22 | 24.92 | 24.71 | -0.28 | -1.12% | 24.65 | 25.11 | 58595 | 14551.83 | 1.35% | 0.00 |
| 2025-10-21 | 24.37 | 24.99 | 0.66 | 2.71% | 24.29 | 25.09 | 93830 | 23157.34 | 2.16% | 7.00 |
| 2025-10-20 | 24.57 | 24.33 | 0.08 | 0.33% | 24.21 | 24.89 | 74916 | 18351.76 | 1.72% | 47.00 |
| 2025-10-17 | 25.26 | 24.25 | -1.06 | -4.19% | 24.18 | 25.45 | 113234 | 28019.12 | 2.61% | 0.00 |
| 2025-10-16 | 25.83 | 25.31 | -0.55 | -2.13% | 25.11 | 25.83 | 123001 | 31204.61 | 2.83% | 10.00 |
| 2025-10-15 | 25.90 | 25.86 | 0.03 | 0.12% | 25.37 | 26.25 | 119044 | 30732.70 | 2.74% | 35.00 |
| 2025-10-14 | 26.62 | 25.83 | -0.77 | -2.89% | 25.72 | 26.89 | 153915 | 40322.46 | 3.54% | 0.00 |
| 2025-10-13 | 25.53 | 26.60 | 0.10 | 0.38% | 25.42 | 27.14 | 149364 | 39491.70 | 3.44% | 0.00 |
| 2025-10-10 | 27.40 | 26.50 | -0.95 | -3.46% | 26.44 | 27.40 | 162028 | 43322.31 | 3.73% | 0.00 |
| 2025-10-09 | 27.10 | 27.45 | 0.35 | 1.29% | 26.82 | 27.80 | 189507 | 51925.66 | 4.36% | 41.00 |
| 2025-09-30 | 26.65 | 27.10 | 0.98 | 3.75% | 26.38 | 27.57 | 229936 | 62231.19 | 5.29% | 0.00 |
| 2025-09-29 | 25.85 | 26.12 | 0.42 | 1.63% | 25.51 | 26.33 | 98841 | 25659.94 | 2.27% | 0.00 |
| 2025-09-26 | 26.63 | 25.70 | -1.13 | -4.21% | 25.70 | 26.88 | 169894 | 44292.35 | 3.91% | 3.00 |
| 2025-09-25 | 26.38 | 26.83 | 0.40 | 1.51% | 26.22 | 27.57 | 206359 | 55820.22 | 4.75% | 0.00 |
| 2025-09-24 | 25.59 | 26.43 | 0.69 | 2.68% | 25.40 | 26.44 | 140310 | 36536.13 | 3.23% | 1.00 |
| 2025-09-23 | 26.53 | 25.74 | -0.84 | -3.16% | 25.18 | 26.59 | 185229 | 47574.13 | 4.26% | 0.00 |
| 2025-09-22 | 26.32 | 26.58 | 0.39 | 1.49% | 26.27 | 27.05 | 158595 | 42200.74 | 3.65% | 10.00 |
| 2025-09-19 | 26.84 | 26.22 | -0.60 | -2.24% | 26.05 | 27.03 | 167255 | 44384.21 | 3.85% | 0.00 |
| 2025-09-18 | 26.80 | 26.82 | 0.03 | 0.11% | 26.39 | 27.85 | 255123 | 68873.33 | 5.87% | 24.00 |
| 2025-09-17 | 26.90 | 26.79 | -0.11 | -0.41% | 26.61 | 26.99 | 113888 | 30532.84 | 2.62% | 0.00 |
| 2025-09-16 | 26.60 | 26.90 | 0.31 | 1.17% | 26.45 | 26.95 | 110079 | 29475.34 | 2.53% | 0.00 |
| 2025-09-15 | 26.85 | 26.59 | -0.37 | -1.37% | 26.38 | 27.17 | 138498 | 36855.25 | 3.19% | 0.00 |
| 2025-09-12 | 26.36 | 26.96 | 0.47 | 1.77% | 26.36 | 27.10 | 202048 | 54225.84 | 4.65% | 55.00 |
| 2025-09-11 | 26.41 | 26.49 | 0.71 | 2.75% | 25.83 | 26.61 | 187753 | 49314.28 | 4.32% | 0.00 |
| 2025-09-10 | 25.80 | 25.78 | 0.09 | 0.35% | 25.74 | 26.12 | 82388 | 21370.84 | 1.90% | 0.00 |
| 2025-09-09 | 26.30 | 25.69 | -0.74 | -2.80% | 25.52 | 26.38 | 150871 | 39096.38 | 3.47% | 24.00 |
| 2025-09-08 | 26.33 | 26.43 | 0.11 | 0.42% | 26.00 | 26.48 | 111308 | 29273.09 | 2.56% | 0.00 |
| 2025-09-05 | 25.96 | 26.32 | 0.44 | 1.70% | 25.60 | 26.35 | 140000 | 36485.02 | 3.22% | 107.00 |
| 2025-09-04 | 26.61 | 25.88 | -0.61 | -2.30% | 25.27 | 26.77 | 168480 | 44089.57 | 3.88% | 0.00 |
| 2025-09-03 | 27.58 | 26.49 | -0.96 | -3.50% | 26.34 | 27.65 | 170553 | 45896.08 | 3.92% | 0.00 |
| 2025-09-02 | 29.12 | 27.45 | -1.78 | -6.09% | 27.24 | 29.20 | 257945 | 72007.57 | 5.94% | 10.00 |
| 2025-09-01 | 29.32 | 29.23 | -0.18 | -0.61% | 29.09 | 30.08 | 189752 | 55844.24 | 4.37% | 0.00 |
| 2025-08-29 | 30.37 | 29.41 | -0.66 | -2.19% | 29.25 | 30.46 | 231647 | 68622.33 | 5.33% | 276.00 |
| 2025-08-28 | 29.37 | 30.07 | 0.44 | 1.48% | 28.90 | 30.08 | 279710 | 82794.71 | 6.44% | 128.00 |
| 2025-08-27 | 31.30 | 29.63 | -0.39 | -1.30% | 29.58 | 31.73 | 381981 | 117088.04 | 8.79% | 16.00 |
| 2025-08-26 | 29.75 | 30.02 | 0.28 | 0.94% | 29.62 | 30.96 | 308591 | 93752.60 | 7.10% | 8.00 |
| 2025-08-25 | 29.84 | 29.74 | 0.03 | 0.10% | 29.49 | 30.28 | 274006 | 81780.73 | 6.31% | 57.00 |
| 2025-08-22 | 29.24 | 29.71 | 0.47 | 1.61% | 29.14 | 29.92 | 227434 | 67373.29 | 5.23% | 20.00 |
| 2025-08-21 | 29.80 | 29.24 | -0.22 | -0.75% | 28.93 | 30.00 | 182133 | 53564.94 | 4.19% | 0.00 |
| 2025-08-20 | 29.10 | 29.46 | 0.05 | 0.17% | 28.57 | 29.46 | 203766 | 59269.68 | 4.69% | 74.00 |
| 2025-08-19 | 28.91 | 29.41 | 0.46 | 1.59% | 28.71 | 29.89 | 318693 | 93639.64 | 7.33% | 118.00 |
| 2025-08-18 | 28.33 | 28.95 | 0.68 | 2.41% | 28.33 | 29.28 | 232258 | 67305.38 | 5.34% | 230.00 |
| 2025-08-15 | 27.64 | 28.27 | 0.57 | 2.06% | 27.51 | 28.55 | 189236 | 53309.54 | 4.35% | 26.00 |
| 2025-08-14 | 28.40 | 27.70 | -0.77 | -2.70% | 27.62 | 28.63 | 179742 | 50493.24 | 4.14% | 34.00 |
| 2025-08-13 | 28.32 | 28.47 | 0.06 | 0.21% | 28.22 | 28.96 | 175525 | 50199.69 | 4.04% | 0.00 |
| 2025-08-12 | 28.49 | 28.41 | -0.11 | -0.39% | 28.07 | 28.75 | 139408 | 39505.32 | 3.21% | 0.00 |
| 2025-08-11 | 28.01 | 28.52 | 0.51 | 1.82% | 27.95 | 28.58 | 138360 | 39304.16 | 3.18% | 0.00 |
| 2025-08-08 | 29.13 | 28.01 | -1.10 | -3.78% | 27.90 | 29.25 | 216124 | 61127.94 | 4.97% | 23.00 |
| 2025-08-07 | 29.56 | 29.11 | -0.60 | -2.02% | 28.87 | 29.65 | 207755 | 60636.36 | 4.78% | 64.00 |
| 2025-08-06 | 28.64 | 29.71 | 0.84 | 2.91% | 28.46 | 29.80 | 278395 | 81818.41 | 6.40% | 78.00 |
| 2025-08-05 | 29.08 | 28.87 | -0.39 | -1.33% | 28.43 | 29.35 | 190463 | 54716.48 | 4.38% | 296.00 |
| 2025-08-04 | 28.60 | 29.26 | 0.32 | 1.11% | 28.53 | 29.28 | 211537 | 61263.68 | 4.87% | 169.00 |
| 2025-08-01 | 29.27 | 28.94 | 0.44 | 1.54% | 28.05 | 29.43 | 299577 | 86116.94 | 6.89% | 4.00 |
| 2025-07-31 | 28.06 | 28.50 | 0.84 | 3.04% | 27.92 | 29.02 | 328284 | 93739.85 | 7.55% | 119.00 |
| 2025-07-30 | 27.80 | 27.66 | -0.28 | -1.00% | 27.30 | 28.36 | 164056 | 45614.53 | 3.77% | 0.00 |
| 2025-07-29 | 27.66 | 27.94 | 0.21 | 0.76% | 27.41 | 28.13 | 125619 | 34946.52 | 2.89% | 2.00 |
| 2025-07-28 | 28.47 | 27.73 | -0.76 | -2.67% | 27.56 | 28.48 | 177781 | 49394.83 | 4.09% | 20.00 |
| 2025-07-25 | 28.00 | 28.49 | 0.68 | 2.45% | 27.67 | 28.50 | 229704 | 64744.56 | 5.28% | 4.00 |
| 2025-07-24 | 27.32 | 27.81 | 0.45 | 1.64% | 27.26 | 28.07 | 137247 | 37959.46 | 3.16% | 44.00 |
| 2025-07-23 | 27.40 | 27.36 | -0.17 | -0.62% | 27.15 | 27.66 | 123762 | 33899.64 | 2.85% | 9.00 |
| 2025-07-22 | 27.54 | 27.53 | -0.14 | -0.51% | 27.35 | 27.89 | 155346 | 42836.71 | 3.57% | 187.00 |
| 2025-07-21 | 27.74 | 27.67 | -0.36 | -1.28% | 27.57 | 28.25 | 183952 | 51171.28 | 4.23% | 0.00 |
| 2025-07-18 | 28.86 | 28.03 | -0.37 | -1.30% | 27.89 | 29.20 | 259655 | 73861.56 | 5.97% | 2.00 |
| 2025-07-17 | 27.60 | 28.40 | 0.61 | 2.20% | 27.41 | 28.46 | 223678 | 62762.21 | 5.15% | 131.00 |
| 2025-07-16 | 27.58 | 27.79 | 0.37 | 1.35% | 27.35 | 28.20 | 307359 | 85559.09 | 7.07% | 106.00 |
| 2025-07-15 | 26.12 | 27.42 | 1.30 | 4.98% | 25.81 | 27.48 | 287820 | 77129.02 | 6.62% | 85.00 |
| 2025-07-14 | 26.58 | 26.12 | -0.46 | -1.73% | 26.02 | 26.69 | 109213 | 28582.24 | 2.51% | 0.00 |
| 2025-07-11 | 26.05 | 26.58 | 0.51 | 1.96% | 25.71 | 26.79 | 151944 | 40156.63 | 3.50% | 0.00 |
| 2025-07-10 | 26.19 | 26.07 | -0.28 | -1.06% | 25.90 | 26.29 | 88472 | 23079.92 | 2.04% | 0.00 |
| 2025-07-09 | 26.24 | 26.35 | 0.18 | 0.69% | 26.02 | 26.71 | 131707 | 34783.33 | 3.03% | 0.00 |
| 2025-07-08 | 25.75 | 26.17 | 0.37 | 1.43% | 25.63 | 26.19 | 77636 | 20206.09 | 1.79% | 0.10 |
| 2025-07-07 | 25.75 | 25.80 | -0.08 | -0.31% | 25.50 | 25.92 | 49412 | 12736.67 | 1.14% | 52.00 |
| 2025-07-04 | 26.21 | 25.88 | -0.36 | -1.37% | 25.60 | 26.31 | 98956 | 25697.08 | 2.28% | 0.00 |
| 2025-07-03 | 26.21 | 26.24 | -0.04 | -0.15% | 25.96 | 26.47 | 76305 | 19993.39 | 1.76% | 0.00 |
| 2025-07-02 | 26.85 | 26.28 | -0.84 | -3.10% | 26.16 | 26.85 | 116891 | 30965.61 | 2.69% | 1.00 |
| 2025-07-01 | 26.80 | 27.12 | 0.02 | 0.07% | 26.38 | 27.57 | 205078 | 55137.34 | 4.72% | 0.00 |
| 2025-06-30 | 26.41 | 27.10 | 0.94 | 3.59% | 26.35 | 27.58 | 229956 | 62110.52 | 5.29% | 0.00 |
深证大盘股票行情在线 K线走势图
彩讯股份(300634)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
