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 |
|---|
| 2026-02-03 | 29.95 | 31.18 | 1.82 | 6.20% | 29.92 | 31.33 | 329881 | 101377.38 | 7.59% | 3.00 |
| 2026-02-02 | 30.45 | 29.36 | -0.83 | -2.75% | 29.34 | 30.83 | 222537 | 66844.09 | 5.12% | 0.00 |
| 2026-01-30 | 30.75 | 30.19 | -1.07 | -3.42% | 30.00 | 31.17 | 302814 | 92148.15 | 6.97% | 26.00 |
| 2026-01-29 | 30.20 | 31.26 | 0.24 | 0.77% | 29.73 | 33.00 | 518075 | 164918.17 | 11.92% | 21.00 |
| 2026-01-28 | 31.38 | 31.02 | 0.04 | 0.13% | 30.79 | 32.33 | 403289 | 127219.79 | 9.28% | 0.00 |
| 2026-01-27 | 31.70 | 30.98 | -0.17 | -0.55% | 30.04 | 32.29 | 375475 | 115689.75 | 8.64% | 0.00 |
| 2026-01-26 | 31.22 | 31.15 | 0.54 | 1.76% | 30.35 | 32.47 | 479886 | 150304.80 | 11.04% | 0.00 |
| 2026-01-23 | 30.39 | 30.61 | 0.38 | 1.26% | 29.95 | 30.96 | 295901 | 90399.55 | 6.81% | 4.00 |
| 2026-01-22 | 30.11 | 30.23 | 0.31 | 1.04% | 29.62 | 30.72 | 222988 | 67328.41 | 5.13% | 12.00 |
| 2026-01-21 | 29.84 | 29.92 | -0.21 | -0.70% | 29.77 | 31.05 | 229920 | 69608.36 | 5.29% | 0.00 |
| 2026-01-20 | 30.90 | 30.13 | -0.27 | -0.89% | 29.62 | 31.28 | 281564 | 85428.38 | 6.48% | 25.00 |
| 2026-01-19 | 31.10 | 30.40 | -0.83 | -2.66% | 30.29 | 31.75 | 316924 | 97700.97 | 7.29% | 0.00 |
| 2026-01-16 | 33.37 | 31.23 | -3.05 | -8.90% | 31.01 | 34.18 | 574871 | 184112.19 | 13.23% | 13.00 |
| 2026-01-15 | 34.88 | 34.28 | -1.67 | -4.65% | 33.82 | 36.36 | 638171 | 222680.73 | 14.68% | 27.00 |
| 2026-01-14 | 32.19 | 35.95 | 4.26 | 13.44% | 32.00 | 36.50 | 938417 | 322330.91 | 21.59% | 7.00 |
| 2026-01-13 | 34.02 | 31.69 | -1.74 | -5.20% | 31.67 | 34.18 | 685874 | 224796.19 | 15.78% | 13.00 |
| 2026-01-12 | 31.10 | 33.43 | 3.89 | 13.17% | 30.38 | 33.45 | 777339 | 246243.69 | 17.89% | 55.00 |
| 2026-01-09 | 26.40 | 29.54 | 2.99 | 11.26% | 26.20 | 29.55 | 586670 | 165975.19 | 13.50% | 17.00 |
| 2026-01-08 | 26.00 | 26.55 | 0.64 | 2.47% | 26.00 | 27.19 | 211819 | 56278.94 | 4.87% | 8.00 |
| 2026-01-07 | 26.25 | 25.91 | -0.32 | -1.22% | 25.78 | 26.40 | 159556 | 41572.99 | 3.67% | 0.00 |
| 2026-01-06 | 26.15 | 26.23 | 0.10 | 0.38% | 25.88 | 26.46 | 178333 | 46607.93 | 4.10% | 0.00 |
| 2026-01-05 | 25.38 | 26.13 | 0.90 | 3.57% | 25.23 | 26.19 | 206217 | 53306.78 | 4.75% | 0.00 |
| 2025-12-31 | 24.44 | 25.23 | 0.79 | 3.23% | 24.44 | 25.47 | 177816 | 44656.84 | 4.09% | 6.00 |
| 2025-12-30 | 24.38 | 24.44 | 0.26 | 1.08% | 24.23 | 24.77 | 101990 | 25038.92 | 2.35% | 0.00 |
| 2025-12-29 | 24.32 | 24.18 | -0.05 | -0.21% | 24.08 | 24.41 | 70662 | 17130.62 | 1.63% | 0.00 |
| 2025-12-26 | 24.43 | 24.23 | -0.26 | -1.06% | 24.10 | 24.59 | 86177 | 20987.61 | 1.98% | 0.00 |
| 2025-12-25 | 24.39 | 24.49 | 0.12 | 0.49% | 24.24 | 24.56 | 63783 | 15571.21 | 1.47% | 0.00 |
| 2025-12-24 | 24.06 | 24.37 | 0.32 | 1.33% | 24.00 | 24.51 | 77181 | 18748.29 | 1.78% | 0.00 |
| 2025-12-23 | 24.30 | 24.05 | -0.20 | -0.82% | 23.95 | 24.35 | 76263 | 18379.99 | 1.75% | 0.00 |
| 2025-12-22 | 24.35 | 24.25 | -0.07 | -0.29% | 24.11 | 24.45 | 95640 | 23216.67 | 2.20% | 0.00 |
| 2025-12-19 | 23.43 | 24.32 | 0.93 | 3.98% | 23.41 | 24.83 | 182158 | 44272.58 | 4.19% | 2.00 |
| 2025-12-18 | 23.46 | 23.39 | -0.33 | -1.39% | 23.39 | 23.81 | 71075 | 16734.09 | 1.64% | 0.00 |
| 2025-12-17 | 23.41 | 23.72 | 0.41 | 1.76% | 22.94 | 23.72 | 89394 | 20860.87 | 2.06% | 1.00 |
| 2025-12-16 | 23.42 | 23.31 | -0.14 | -0.60% | 23.30 | 23.58 | 67384 | 15779.06 | 1.55% | 0.00 |
| 2025-12-15 | 24.19 | 23.45 | -0.89 | -3.66% | 23.34 | 24.19 | 133522 | 31659.05 | 3.07% | 3.00 |
| 2025-12-12 | 24.30 | 24.34 | 0.03 | 0.12% | 24.08 | 24.48 | 96124 | 23339.75 | 2.21% | 0.00 |
| 2025-12-11 | 24.64 | 24.31 | -0.31 | -1.26% | 24.30 | 24.86 | 100150 | 24512.85 | 2.30% | 0.00 |
| 2025-12-10 | 24.75 | 24.62 | -0.21 | -0.85% | 24.36 | 24.85 | 84501 | 20709.31 | 1.94% | 0.00 |
| 2025-12-09 | 25.03 | 24.83 | -0.35 | -1.39% | 24.74 | 25.40 | 92193 | 23085.24 | 2.12% | 0.00 |
| 2025-12-08 | 24.86 | 25.18 | 0.33 | 1.33% | 24.86 | 25.39 | 103301 | 26026.19 | 2.38% | 0.00 |
| 2025-12-05 | 24.79 | 24.85 | 0.14 | 0.57% | 24.39 | 24.91 | 115782 | 28538.23 | 2.66% | 1.00 |
| 2025-12-04 | 25.08 | 24.71 | -0.56 | -2.22% | 24.45 | 25.36 | 151587 | 37510.43 | 3.49% | 0.00 |
| 2025-12-03 | 26.94 | 25.27 | -1.49 | -5.57% | 25.26 | 27.09 | 227836 | 59045.25 | 5.24% | 0.00 |
| 2025-12-02 | 27.30 | 26.76 | -0.40 | -1.47% | 26.75 | 27.47 | 146892 | 39709.56 | 3.38% | 0.00 |
| 2025-12-01 | 26.98 | 27.16 | 0.17 | 0.63% | 26.60 | 27.59 | 185944 | 50461.19 | 4.28% | 3.00 |
| 2025-11-28 | 27.11 | 26.99 | 0.04 | 0.15% | 26.73 | 27.83 | 241504 | 65786.78 | 5.56% | 13.00 |
| 2025-11-27 | 27.60 | 26.95 | -0.38 | -1.39% | 26.79 | 27.68 | 206680 | 55906.67 | 4.76% | 6.00 |
| 2025-11-26 | 27.41 | 27.33 | -0.32 | -1.16% | 27.19 | 28.15 | 249045 | 68729.96 | 5.73% | 2.00 |
| 2025-11-25 | 27.61 | 27.65 | 0.18 | 0.66% | 27.50 | 28.28 | 337104 | 94034.52 | 7.76% | 0.00 |
| 2025-11-24 | 26.55 | 27.47 | 1.07 | 4.05% | 25.85 | 27.66 | 353645 | 95669.50 | 8.14% | 30.00 |
| 2025-11-21 | 26.00 | 26.40 | -0.03 | -0.11% | 25.55 | 26.90 | 232961 | 61334.39 | 5.36% | 0.00 |
| 2025-11-20 | 26.51 | 26.43 | 0.08 | 0.30% | 26.25 | 26.75 | 128611 | 34098.06 | 2.96% | 0.00 |
| 2025-11-19 | 26.88 | 26.35 | -0.12 | -0.45% | 26.30 | 26.98 | 150395 | 39920.04 | 3.46% | 0.00 |
| 2025-11-18 | 25.64 | 26.47 | 0.77 | 3.00% | 25.26 | 26.74 | 202671 | 53368.54 | 4.66% | 0.00 |
| 2025-11-17 | 25.10 | 25.70 | 0.66 | 2.64% | 25.08 | 25.90 | 117583 | 30138.96 | 2.71% | 0.00 |
| 2025-11-14 | 25.36 | 25.04 | -0.56 | -2.19% | 25.04 | 25.88 | 98155 | 24910.45 | 2.26% | 56.00 |
| 2025-11-13 | 25.37 | 25.60 | 0.17 | 0.67% | 25.20 | 25.69 | 93194 | 23664.31 | 2.14% | 4.00 |
| 2025-11-12 | 26.20 | 25.43 | -0.66 | -2.53% | 25.20 | 26.21 | 108882 | 27804.91 | 2.51% | 0.00 |
| 2025-11-11 | 26.66 | 26.09 | -0.59 | -2.21% | 25.90 | 26.66 | 118884 | 31170.82 | 2.74% | 0.00 |
| 2025-11-10 | 25.74 | 26.68 | 0.95 | 3.69% | 25.74 | 26.92 | 178647 | 47343.85 | 4.11% | 0.00 |
| 2025-11-07 | 26.21 | 25.73 | -0.74 | -2.80% | 25.65 | 26.38 | 133257 | 34448.21 | 3.07% | 0.00 |
| 2025-11-06 | 26.73 | 26.47 | -0.25 | -0.94% | 26.25 | 26.88 | 117698 | 31155.62 | 2.71% | 0.00 |
| 2025-11-05 | 26.56 | 26.72 | -0.48 | -1.76% | 26.26 | 26.98 | 137567 | 36664.37 | 3.17% | 0.00 |
| 2025-11-04 | 26.90 | 27.20 | 0.01 | 0.04% | 26.56 | 27.45 | 170530 | 46126.08 | 3.92% | 0.00 |
| 2025-11-03 | 27.23 | 27.19 | 0.40 | 1.49% | 26.91 | 27.62 | 249855 | 67993.03 | 5.75% | 0.00 |
| 2025-10-31 | 25.69 | 26.79 | 0.86 | 3.32% | 25.61 | 27.05 | 265829 | 70471.23 | 6.12% | 3.00 |
| 2025-10-30 | 25.35 | 25.93 | 0.51 | 2.01% | 25.02 | 26.50 | 193967 | 50159.75 | 4.46% | 114.00 |
| 2025-10-29 | 25.50 | 25.42 | 0.01 | 0.04% | 25.23 | 25.75 | 79205 | 20128.28 | 1.82% | 0.00 |
| 2025-10-28 | 25.30 | 25.41 | 0.02 | 0.08% | 25.15 | 25.74 | 96558 | 24655.54 | 2.22% | 20.00 |
| 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 |
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
