彩讯股份

300634
🏛️ 中国 →
25.70
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 26.60 26.88 26.51 26.51 1,242.6K
09:35 26.52 26.55 26.42 26.44 878.8K
09:40 26.44 26.52 26.42 26.44 557.8K
09:45 26.41 26.42 26.30 26.33 840.8K
09:50 26.31 26.31 26.16 26.16 706.9K
09:55 26.17 26.23 26.10 26.17 676.6K
10:00 26.17 26.19 26.06 26.10 731.4K
10:05 26.09 26.16 26.03 26.16 322.7K
10:10 26.16 26.16 26.07 26.11 267.1K
10:15 26.10 26.14 26.05 26.09 423.5K
10:20 26.08 26.09 26.04 26.09 266.9K
10:25 26.09 26.13 26.06 26.08 474.4K
10:30 26.07 26.12 26.07 26.11 208.6K
10:35 26.11 26.11 25.99 26.04 730.9K
10:40 26.05 26.07 26.01 26.07 159.0K
10:45 26.07 26.13 26.07 26.10 216.9K
10:50 26.10 26.13 26.04 26.06 188.9K
10:55 26.07 26.10 26.06 26.09 106.7K
11:00 26.09 26.25 26.09 26.25 174.0K
11:05 26.18 26.18 26.08 26.09 158.3K
11:10 26.09 26.09 26.05 26.06 151.0K
11:15 26.08 26.08 26.00 26.03 224.6K
11:20 26.01 26.03 25.97 26.00 354.3K
11:25 26.00 26.02 25.98 26.01 129.5K
11:30 26.01 26.01 26.01 26.01 0.2K
13:00 26.02 26.02 25.94 25.95 307.9K
13:05 25.94 25.96 25.92 25.95 202.6K
13:10 25.95 25.98 25.94 25.97 207.8K
13:15 25.98 25.99 25.94 25.95 169.1K
13:20 25.95 25.97 25.95 25.95 198.1K
13:25 25.95 25.95 25.91 25.92 305.2K
13:30 25.94 25.94 25.86 25.90 444.6K
13:35 25.89 25.90 25.86 25.87 232.4K
13:40 25.87 25.89 25.85 25.88 182.3K
13:45 25.87 25.92 25.85 25.92 230.9K
13:50 25.92 25.92 25.82 25.84 336.5K
13:55 25.84 25.85 25.76 25.77 404.1K
14:00 25.77 25.83 25.77 25.82 252.6K
14:05 25.82 25.84 25.78 25.83 242.2K
14:10 25.82 25.82 25.75 25.75 180.6K
14:15 25.75 25.80 25.74 25.78 228.6K
14:20 25.77 25.79 25.76 25.76 189.7K
14:25 25.76 25.79 25.71 25.79 385.9K
14:30 25.78 25.80 25.70 25.76 393.2K
14:35 25.76 25.79 25.72 25.75 265.8K
14:40 25.75 25.80 25.72 25.78 220.7K
14:45 25.77 25.79 25.73 25.75 357.8K
14:50 25.75 25.75 25.71 25.72 400.5K
14:55 25.72 25.73 25.71 25.73 295.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 26.63 26.88 25.70 25.70 17.0M
2025-09-25 26.38 27.57 26.22 26.83 20.6M
2025-09-24 25.59 26.44 25.40 26.43 14.0M
2025-09-23 26.53 26.59 25.18 25.74 18.5M
2025-09-22 26.32 27.05 26.27 26.58 15.9M
2025-09-19 26.84 27.03 26.05 26.22 16.7M
2025-09-18 26.80 27.85 26.39 26.82 25.5M
2025-09-17 26.90 26.99 26.61 26.79 11.4M
2025-09-16 26.60 26.95 26.45 26.90 11.0M
2025-09-15 26.85 27.17 26.38 26.59 13.8M
2025-09-12 26.36 27.10 26.36 26.96 20.2M
2025-09-11 26.41 26.61 25.83 26.49 18.8M
2025-09-10 25.80 26.12 25.74 25.78 8.2M
2025-09-09 26.30 26.38 25.52 25.69 15.1M
2025-09-08 26.33 26.48 26.00 26.43 11.1M
2025-09-05 25.96 26.35 25.60 26.32 14.0M
2025-09-04 26.61 26.77 25.27 25.88 16.8M
2025-09-03 27.58 27.65 26.34 26.49 17.1M
2025-09-02 29.12 29.20 27.24 27.45 25.8M
2025-09-01 29.32 30.08 29.09 29.23 19.0M
2025-08-29 30.37 30.46 29.25 29.41 23.2M
2025-08-28 29.37 30.08 28.90 30.07 28.0M
2025-08-27 31.30 31.73 29.58 29.63 38.2M
2025-08-26 29.75 30.96 29.62 30.02 30.9M
2025-08-25 29.84 30.28 29.49 29.74 27.4M
2025-08-22 29.24 29.92 29.14 29.71 22.7M
2025-08-21 29.80 30.00 28.93 29.24 18.2M
2025-08-20 29.10 29.46 28.57 29.46 20.4M
2025-08-19 28.91 29.89 28.71 29.41 31.9M
2025-08-18 28.33 29.28 28.33 28.95 23.2M
2025-08-15 27.64 28.55 27.51 28.27 18.9M
2025-08-14 28.40 28.63 27.62 27.70 18.0M
2025-08-13 28.32 28.96 28.22 28.47 17.6M
2025-08-12 28.49 28.75 28.07 28.41 13.9M
2025-08-11 28.01 28.58 27.95 28.52 13.8M
2025-08-08 29.13 29.25 27.90 28.01 21.6M
2025-08-07 29.56 29.65 28.87 29.11 20.8M
2025-08-06 28.64 29.80 28.46 29.71 27.8M
2025-08-05 29.08 29.35 28.43 28.87 19.0M
2025-08-04 28.60 29.28 28.53 29.26 21.2M
2025-08-01 29.27 29.43 28.05 28.94 30.0M
2025-07-31 28.06 29.02 27.92 28.50 32.8M
2025-07-30 27.80 28.36 27.30 27.66 16.4M
2025-07-29 27.66 28.13 27.41 27.94 12.6M
2025-07-28 28.47 28.48 27.56 27.73 17.8M
2025-07-25 28.00 28.50 27.67 28.49 23.0M
2025-07-24 27.32 28.07 27.26 27.81 13.7M
2025-07-23 27.40 27.66 27.15 27.36 12.4M
2025-07-22 27.54 27.89 27.35 27.53 15.5M
2025-07-21 27.74 28.25 27.57 27.67 18.4M
2025-07-18 28.86 29.20 27.89 28.03 26.0M
2025-07-17 27.60 28.46 27.41 28.40 22.4M
2025-07-16 27.58 28.20 27.35 27.79 30.7M
2025-07-15 26.12 27.48 25.81 27.42 28.8M
2025-07-14 26.58 26.69 26.02 26.12 10.9M
2025-07-11 26.05 26.79 25.71 26.58 15.2M
2025-07-10 26.19 26.29 25.90 26.07 8.8M
2025-07-09 26.24 26.71 26.02 26.35 13.2M
2025-07-08 25.75 26.19 25.63 26.17 7.8M
2025-07-07 25.75 25.92 25.50 25.80 4.9M
2025-07-04 26.21 26.31 25.60 25.88 9.9M
2025-07-03 26.21 26.47 25.96 26.24 7.6M
2025-07-02 26.85 26.85 26.16 26.28 11.7M
2025-07-01 26.80 27.57 26.38 27.12 20.5M
2025-06-30 26.41 27.58 26.35 27.10 23.0M
2025-06-27 26.20 26.68 25.87 26.16 11.9M
2025-06-26 26.53 26.71 26.16 26.27 12.0M
2025-06-25 26.00 26.56 25.96 26.50 12.7M
2025-06-24 25.17 26.51 25.05 26.08 13.3M
2025-06-23 24.36 25.29 24.21 25.17 8.5M
2025-06-20 25.20 25.34 24.38 24.50 11.2M
2025-06-19 26.15 26.37 25.10 25.26 12.1M
2025-06-18 26.42 26.49 25.88 26.13 8.8M
2025-06-17 26.60 26.79 26.18 26.43 9.8M
2025-06-16 25.83 26.89 25.80 26.61 11.9M
2025-06-13 26.48 26.48 25.86 26.05 11.4M
2025-06-12 26.58 27.16 26.43 26.59 12.6M
2025-06-11 27.03 27.19 26.74 26.83 10.2M
2025-06-10 27.90 27.98 26.57 26.99 20.8M
2025-06-09 27.40 28.52 27.40 28.02 27.1M
2025-06-06 27.43 27.92 26.87 27.31 23.0M
2025-06-05 27.02 27.87 26.75 27.75 42.9M
2025-06-04 26.45 27.33 26.10 27.02 29.2M
2025-06-03 25.48 27.47 25.48 26.51 40.0M
2025-05-30 25.84 26.10 24.95 25.05 16.1M
2025-05-29 24.81 26.15 24.81 25.95 18.0M
2025-05-28 25.62 25.85 24.81 24.91 15.2M
2025-05-27 26.10 26.42 25.50 25.60 17.1M
2025-05-26 25.43 26.45 25.03 26.09 21.0M
2025-05-23 26.66 26.78 25.50 25.58 31.5M
2025-05-22 25.30 27.88 25.00 26.96 46.9M
2025-05-21 25.33 26.25 25.12 25.73 27.2M
2025-05-20 24.12 25.84 24.12 25.16 29.5M
2025-05-19 24.15 24.20 23.67 24.07 7.5M
2025-05-16 24.02 24.43 23.83 24.15 8.4M
2025-05-15 25.00 25.00 24.00 24.13 13.0M
2025-05-14 24.91 25.36 24.65 25.09 14.0M
2025-05-13 25.56 25.57 24.80 24.91 24.5M
2025-05-12 25.98 26.25 25.60 25.96 15.8M
2025-05-09 26.33 26.58 25.75 25.79 22.8M
2025-05-08 25.65 27.48 25.59 26.88 32.1M
2025-05-07 26.50 26.53 25.39 25.70 19.6M
2025-05-06 25.64 26.25 25.30 26.17 23.4M
2025-04-30 24.49 25.98 24.25 25.38 22.5M
2025-04-29 23.55 24.64 23.52 24.21 14.9M
2025-04-28 24.53 24.60 23.75 23.78 13.3M
2025-04-25 23.70 24.46 23.50 24.09 16.0M
2025-04-24 24.15 24.29 23.43 23.53 11.1M
2025-04-23 24.08 24.42 23.96 24.11 14.2M
2025-04-22 23.92 24.19 23.64 23.76 13.3M
2025-04-21 22.93 24.23 22.88 24.12 18.6M
2025-04-18 23.03 23.29 22.82 23.08 12.7M
2025-04-17 23.36 23.64 22.86 23.03 22.9M
2025-04-16 22.91 24.33 22.48 23.71 30.6M
2025-04-15 23.20 23.44 22.84 23.16 11.5M
2025-04-14 23.33 23.63 23.00 23.18 13.9M
2025-04-11 22.28 23.19 22.26 22.86 13.1M
2025-04-10 22.68 23.52 22.59 22.60 19.1M
2025-04-09 20.86 22.22 19.30 22.03 22.8M
2025-04-08 20.79 21.84 20.51 21.22 23.9M
2025-04-07 23.26 24.20 20.50 20.50 22.5M
2025-04-03 25.80 26.31 25.52 25.63 8.5M
2025-04-02 26.02 26.53 25.93 26.17 8.6M
2025-04-01 26.69 27.05 26.05 26.17 12.7M
2025-03-31 26.00 26.69 25.34 26.52 16.8M
2025-03-28 26.29 26.80 26.20 26.24 11.1M
2025-03-27 26.29 26.64 25.90 26.29 10.3M
2025-03-26 26.30 26.83 26.26 26.37 9.6M
2025-03-25 27.00 27.23 26.18 26.34 11.9M
2025-03-24 26.93 27.30 26.04 26.99 16.2M
2025-03-21 27.70 27.98 27.00 27.12 22.0M
2025-03-20 29.17 29.58 28.29 28.31 23.9M
2025-03-19 29.17 29.56 28.58 29.11 19.3M
2025-03-18 29.24 29.70 28.87 29.09 13.3M
2025-03-17 29.29 29.38 28.70 29.02 12.9M
2025-03-14 28.83 29.40 28.52 29.27 16.7M
2025-03-13 29.93 29.98 28.57 29.00 23.0M
2025-03-12 30.40 30.85 30.02 30.11 25.5M
2025-03-11 29.67 30.15 29.36 29.91 19.3M
2025-03-10 30.99 31.22 29.77 30.22 26.0M
2025-03-07 32.30 33.08 30.66 31.11 53.8M
2025-03-06 30.68 33.17 30.37 32.35 71.1M
2025-03-05 28.70 29.26 28.50 29.20 20.9M
2025-03-04 27.91 29.19 27.91 28.78 22.2M
2025-03-03 27.71 29.47 27.71 28.33 30.0M
2025-02-28 28.99 29.59 27.49 27.62 30.0M
2025-02-27 30.90 31.22 28.70 29.34 40.8M
2025-02-26 30.75 31.30 30.55 31.04 29.2M
2025-02-25 30.31 31.25 30.13 30.55 28.4M
2025-02-24 32.83 32.86 30.65 31.26 43.7M
2025-02-21 31.23 32.80 30.30 32.53 62.4M
2025-02-20 30.65 31.14 30.03 30.84 39.3M
2025-02-19 30.68 30.85 30.00 30.70 38.3M
2025-02-18 31.92 32.47 29.91 30.07 64.6M
2025-02-17 33.32 34.66 31.75 32.60 63.9M
2025-02-14 32.00 34.13 31.10 33.00 70.0M
2025-02-13 33.76 33.96 31.84 32.35 65.4M
2025-02-12 32.53 35.67 32.44 33.74 90.9M
2025-02-11 28.84 35.86 28.53 34.22 123.1M
2025-02-10 29.60 30.19 28.95 29.88 72.6M
2025-02-07 29.51 31.66 28.89 29.20 93.8M
2025-02-06 28.37 30.10 27.52 30.00 83.8M
2025-02-05 30.00 31.79 28.01 29.80 109.0M
2025-01-27 26.75 30.51 25.54 29.54 108.0M
2025-01-24 22.00 25.57 22.00 25.54 84.6M
2025-01-23 21.30 22.99 21.15 21.43 40.5M
2025-01-22 20.60 20.77 20.35 20.56 10.1M
2025-01-21 20.57 20.88 20.32 20.78 14.1M
2025-01-20 20.70 20.88 20.27 20.40 11.9M
2025-01-17 20.45 20.72 20.21 20.45 10.1M
2025-01-16 20.90 21.26 20.27 20.55 16.2M
2025-01-15 20.70 20.81 20.45 20.53 13.0M
2025-01-14 19.37 20.65 19.31 20.65 17.4M
2025-01-13 18.88 19.50 18.64 19.28 9.3M
2025-01-10 19.85 20.12 19.20 19.21 12.8M
2025-01-09 19.56 20.24 19.49 19.91 12.8M
2025-01-08 19.80 20.02 18.86 19.80 17.4M
2025-01-07 19.73 19.98 19.30 19.98 14.3M
2025-01-06 19.80 20.05 19.38 19.62 10.3M
2025-01-03 20.95 21.17 19.74 19.80 17.0M
2025-01-02 21.78 22.05 20.51 20.95 17.4M