彩讯股份 (300634) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-14	20.28	21.87	1.82	9.08%	20.28	24.06	438428	98613	10.10%
2026-08-13	20.66	20.05	-0.49	-2.39%	20.02	21.08	158201	32605	3.64%
2026-08-12	21.08	20.54	-0.63	-2.98%	20.35	21.19	198898	41148	4.58%
2026-08-11	20.31	21.17	0.95	4.70%	19.94	22.24	290512	61983	6.69%
2026-08-10	20.62	20.22	-0.39	-1.89%	20.15	20.73	87355	17751	2.01%
2026-08-07	21.00	20.61	-0.45	-2.14%	20.01	21.00	142682	29157	3.29%
2026-08-06	20.74	21.06	0.04	0.19%	20.66	21.49	150520	31837	3.47%
2026-08-05	20.40	21.02	0.51	2.49%	20.28	21.40	136277	28616	3.14%
2026-08-04	20.15	20.51	0.62	3.12%	20.06	20.67	128583	26236	2.96%
2026-08-03	20.03	19.89	-0.27	-1.34%	19.70	20.35	133175	26624	3.07%
2026-07-31	18.70	20.16	1.80	9.80%	18.70	20.85	225327	45028	5.19%
2026-07-30	18.40	18.36	-0.13	-0.70%	18.30	19.10	90187	16857	2.08%
2026-07-29	18.24	18.49	0.21	1.15%	17.93	18.60	76953	14121	1.77%
2026-07-28	17.92	18.28	0.12	0.66%	17.87	18.53	66145	12078	1.52%
2026-07-27	17.45	18.16	0.71	4.07%	17.33	18.18	79467	14238	1.83%
2026-07-24	18.10	17.45	-0.85	-4.64%	17.45	18.15	75869	13465	1.75%
2026-07-23	18.40	18.30	-0.16	-0.87%	18.00	18.45	74279	13529	1.71%
2026-07-22	18.69	18.46	-0.34	-1.81%	18.26	18.80	94226	17491	2.17%
2026-07-21	17.89	18.80	0.73	4.04%	17.61	18.97	127545	23468	2.94%
2026-07-20	18.19	18.07	0.34	1.92%	17.45	18.56	101926	18413	2.35%
2026-07-17	18.72	17.73	-1.20	-6.34%	17.72	19.15	114530	21061	2.64%
2026-07-16	18.51	18.93	0.24	1.28%	18.34	19.44	102688	19453	2.36%
2026-07-15	18.50	18.69	0.14	0.75%	18.33	18.98	81965	15313	1.89%
2026-07-14	18.95	18.55	-0.41	-2.16%	17.91	19.05	109585	20100	2.52%
2026-07-13	19.61	18.96	-0.76	-3.85%	18.63	19.93	129622	24734	2.98%
2026-07-10	19.15	19.72	0.37	1.91%	18.93	20.65	169745	33857	3.91%
2026-07-09	18.60	19.35	0.65	3.48%	18.35	19.98	151858	29216	3.50%
2026-07-08	18.20	18.70	0.50	2.75%	18.09	18.88	106795	19864	2.46%
2026-07-07	19.11	18.20	-0.83	-4.36%	18.10	19.11	81756	15145	1.88%
2026-07-06	19.72	19.03	-0.75	-3.79%	18.98	19.83	91320	17617	2.10%
2026-07-03	19.80	19.78	-0.04	-0.20%	19.68	20.11	80769	16059	1.86%
2026-07-02	20.10	19.82	-0.36	-1.78%	19.73	20.48	115372	23097	2.66%
2026-07-01	19.56	20.18	0.61	3.12%	19.34	20.61	119303	23884	2.75%
2026-06-30	19.35	19.57	0.31	1.61%	18.94	19.82	90232	17597	2.08%
2026-06-29	19.64	19.26	-0.39	-1.98%	19.11	19.97	104609	20385	2.41%
2026-06-26	20.80	19.65	-1.28	-6.12%	19.62	20.82	153591	30779	3.54%
2026-06-25	21.88	20.93	-0.74	-3.41%	20.93	22.34	127208	27108	2.93%
2026-06-24	21.98	21.81	-0.14	-0.64%	21.30	22.43	100990	21922	2.33%
2026-06-23	22.12	21.95	-0.52	-2.31%	21.71	22.54	109317	24205	2.52%
2026-06-22	22.42	22.47	0.23	1.03%	21.23	22.67	153392	33610	3.53%
2026-06-18	21.69	22.24	0.54	2.49%	21.48	22.62	155032	34440	3.57%
2026-06-17	21.50	21.70	-0.15	-0.69%	21.31	21.82	104687	22523	2.41%
2026-06-16	21.65	21.85	0.10	0.46%	21.17	22.15	128379	27807	2.96%
2026-06-15	21.40	21.75	0.60	2.84%	21.37	21.79	118712	25661	2.73%
2026-06-12	21.50	21.15	0.21	1.00%	21.03	21.66	129286	27521	2.98%
2026-06-11	22.69	20.94	-2.00	-8.72%	20.81	22.89	214477	46046	4.94%
2026-06-10	23.61	22.94	-1.09	-4.54%	22.65	23.91	184028	42542	4.24%
2026-06-09	23.60	24.03	0.59	2.52%	22.89	24.19	191151	45132	4.40%
2026-06-08	23.00	23.44	-0.41	-1.72%	22.86	24.19	152589	36036	3.51%
2026-06-05	24.30	23.85	-0.53	-2.17%	23.40	24.63	184942	44177	4.26%
2026-06-04	24.30	24.38	-0.20	-0.81%	23.73	24.64	191237	46207	4.40%
2026-06-03	25.21	24.58	-1.24	-4.80%	24.33	25.51	273101	68033	6.29%
2026-06-02	26.40	25.82	-0.53	-2.01%	25.65	26.97	269676	70690	6.21%
2026-06-01	25.87	26.35	0.95	3.74%	25.60	27.26	316518	83989	7.29%
2026-05-29	26.07	25.40	-0.47	-1.82%	25.21	26.80	246767	64137	5.68%
2026-05-28	26.21	25.87	-0.37	-1.41%	24.77	26.48	255319	65065	5.88%
2026-05-27	27.24	26.24	-1.25	-4.55%	26.06	28.17	293241	79500	6.75%
2026-05-26	27.02	27.49	-0.13	-0.47%	26.68	27.58	235071	63644	5.41%
2026-05-25	27.81	27.62	-0.05	-0.18%	27.18	28.47	261635	72248	6.02%
2026-05-22	27.64	27.67	0.55	2.03%	26.68	27.93	348936	95572	8.03%
2026-05-21	29.14	27.12	-2.03	-6.96%	27.02	29.19	412508	116097	9.50%
2026-05-20	29.16	29.15	0.00	0.00%	28.55	29.70	558706	162969	12.87%
2026-05-19	24.00	29.15	4.86	20.01%	24.00	29.15	613232	167435	14.12%
2026-05-18	23.50	24.29	0.71	3.01%	23.35	24.50	145234	34890	3.34%
2026-05-15	23.38	23.58	0.26	1.11%	23.38	24.39	136950	32542	3.15%
2026-05-14	24.80	23.32	-1.31	-5.32%	23.32	25.06	157898	37662	3.64%
2026-05-13	24.10	24.63	0.53	2.20%	23.80	24.74	110271	26846	2.54%
2026-05-12	24.79	24.10	-0.72	-2.90%	24.00	24.98	111235	26997	2.56%
2026-05-11	24.96	24.82	0.13	0.53%	24.61	25.39	141194	35178	3.25%