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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 15.07 15.57 15.04 15.25 7.3M
2022-12-29 14.81 15.27 14.81 15.07 7.4M
2022-12-28 14.81 15.05 14.60 14.80 6.2M
2022-12-27 14.89 15.30 14.40 14.98 8.2M
2022-12-26 14.77 14.86 14.59 14.70 5.5M
2022-12-23 14.39 14.94 14.39 14.76 4.3M
2022-12-22 14.92 14.92 14.35 14.39 4.3M
2022-12-21 14.63 14.80 14.52 14.67 4.2M
2022-12-20 15.14 15.36 14.56 14.64 3.9M
2022-12-19 15.20 15.44 14.89 14.95 2.7M
2022-12-16 15.45 15.55 15.00 15.23 3.6M
2022-12-15 15.54 15.86 15.23 15.56 4.4M
2022-12-14 15.68 15.83 15.38 15.51 5.0M
2022-12-13 16.34 16.44 15.57 15.68 6.1M
2022-12-12 16.02 16.55 15.99 16.33 4.5M
2022-12-09 16.69 16.69 16.07 16.19 7.0M
2022-12-08 16.99 17.16 16.40 16.58 7.2M
2022-12-07 17.20 17.31 16.88 16.97 3.4M
2022-12-06 17.15 17.40 16.87 17.24 5.0M
2022-12-05 17.53 17.79 16.94 17.37 7.3M
2022-12-02 17.55 18.00 17.49 17.53 5.0M
2022-12-01 17.20 17.90 16.94 17.78 8.0M
2022-11-30 17.48 17.48 16.74 17.06 7.3M
2022-11-29 17.39 17.68 17.19 17.50 4.6M
2022-11-28 17.39 18.07 17.18 17.35 6.9M
2022-11-25 18.15 18.56 17.55 17.58 6.6M
2022-11-24 18.26 18.47 17.74 18.17 5.1M
2022-11-23 18.48 18.76 17.87 18.25 8.2M
2022-11-22 18.95 19.27 18.20 18.45 7.0M
2022-11-21 18.58 19.11 18.33 18.91 6.5M
2022-11-18 19.20 19.85 18.97 19.00 8.3M
2022-11-17 18.61 19.53 18.54 19.36 10.4M
2022-11-16 19.66 20.76 18.67 18.95 12.0M
2022-11-15 19.28 20.05 18.88 19.68 12.4M
2022-11-14 18.50 19.35 18.39 19.19 7.4M
2022-11-11 19.76 20.00 18.27 18.75 11.6M
2022-11-10 18.89 20.16 18.89 19.18 13.4M
2022-11-09 18.60 19.40 18.20 19.08 11.6M
2022-11-08 18.71 19.77 18.20 19.28 12.4M
2022-11-07 18.20 19.06 18.20 18.70 9.4M
2022-11-04 18.19 18.90 17.67 18.49 17.4M
2022-11-03 18.68 18.93 18.05 18.38 16.8M
2022-11-02 19.90 19.90 18.58 19.35 22.1M
2022-11-01 19.30 20.17 18.54 20.16 17.3M
2022-10-31 18.60 19.58 18.40 19.17 19.7M
2022-10-28 18.94 19.48 18.25 18.41 13.6M
2022-10-27 19.25 20.15 18.59 18.94 23.1M
2022-10-26 18.20 19.75 18.05 19.25 37.0M
2022-10-25 19.70 19.70 18.16 18.52 39.9M
2022-10-24 16.74 19.57 16.72 19.57 57.7M
2022-10-21 15.50 16.55 15.36 16.31 17.6M
2022-10-20 15.76 16.58 15.21 15.77 20.5M
2022-10-19 15.40 16.75 15.10 16.16 20.2M
2022-10-18 15.89 15.89 15.05 15.52 16.9M
2022-10-17 15.32 16.00 15.15 15.74 23.6M
2022-10-14 15.32 15.50 14.78 15.11 25.2M
2022-10-13 14.33 16.16 14.20 15.39 34.4M
2022-10-12 13.12 14.15 12.91 14.06 16.1M
2022-10-11 12.41 13.12 12.30 13.10 7.5M
2022-10-10 12.99 12.99 12.38 12.46 5.9M
2022-09-30 12.40 12.99 12.34 12.72 8.9M
2022-09-29 12.39 12.72 12.13 12.43 7.4M
2022-09-28 12.80 12.90 12.20 12.24 6.8M
2022-09-27 12.61 12.86 12.22 12.82 9.2M
2022-09-26 12.91 12.99 12.50 12.60 6.4M
2022-09-23 13.87 13.87 12.95 13.02 9.8M
2022-09-22 13.43 14.25 13.19 13.79 14.5M
2022-09-21 12.75 13.43 12.43 13.37 6.4M
2022-09-20 12.43 12.85 12.33 12.72 5.0M
2022-09-19 12.73 12.86 12.15 12.43 5.7M
2022-09-16 12.87 13.18 12.70 12.80 5.2M
2022-09-15 13.30 13.52 12.78 12.99 5.2M
2022-09-14 13.18 13.31 13.03 13.25 3.1M
2022-09-13 13.46 13.67 13.27 13.37 3.0M
2022-09-09 13.33 13.45 13.13 13.40 3.3M
2022-09-08 13.50 13.54 13.02 13.33 4.3M
2022-09-07 13.40 13.60 13.34 13.52 4.8M
2022-09-06 13.53 13.67 13.29 13.41 6.2M
2022-09-05 13.83 13.89 13.32 13.60 8.0M
2022-09-02 13.49 14.00 13.42 13.88 9.1M
2022-09-01 13.48 13.93 13.34 13.36 10.1M
2022-08-31 13.77 14.24 13.25 13.59 14.2M
2022-08-30 12.88 13.43 12.82 13.32 7.1M
2022-08-29 12.92 12.98 12.52 12.87 8.5M
2022-08-26 13.20 13.81 12.86 13.01 16.4M
2022-08-25 12.79 12.80 12.23 12.43 4.3M
2022-08-24 13.25 13.32 12.58 12.68 5.4M
2022-08-23 13.11 13.44 12.91 13.35 4.4M
2022-08-22 12.90 13.14 12.63 13.10 3.9M
2022-08-19 13.15 13.50 12.89 12.90 5.8M
2022-08-18 13.04 13.15 12.90 13.06 3.3M
2022-08-17 13.13 13.13 12.93 13.04 3.3M
2022-08-16 13.16 13.23 13.00 13.04 3.5M
2022-08-15 13.25 13.31 13.06 13.22 3.6M
2022-08-12 13.29 13.43 13.18 13.25 3.1M
2022-08-11 13.47 13.47 13.23 13.30 4.2M
2022-08-10 13.35 13.40 13.12 13.30 4.1M
2022-08-09 13.37 13.44 13.03 13.27 4.8M
2022-08-08 13.10 13.45 12.94 13.44 6.6M
2022-08-05 12.45 13.09 12.32 13.06 6.1M
2022-08-04 12.22 12.45 12.14 12.39 4.5M
2022-08-03 11.78 12.49 11.70 12.18 8.2M
2022-08-02 12.60 12.60 11.64 11.75 10.1M
2022-08-01 12.81 13.09 12.70 12.98 4.4M
2022-07-29 12.98 13.07 12.78 12.81 4.2M
2022-07-28 12.97 13.18 12.91 13.01 4.9M
2022-07-27 12.95 13.05 12.82 12.91 2.8M
2022-07-26 12.67 12.96 12.61 12.95 3.4M
2022-07-25 12.85 13.02 12.58 12.66 3.5M
2022-07-22 13.00 13.18 12.70 12.88 4.3M
2022-07-21 13.04 13.18 12.88 12.94 4.2M
2022-07-20 13.10 13.20 12.92 13.03 5.1M
2022-07-19 12.70 13.08 12.52 13.05 8.0M
2022-07-18 12.13 12.78 12.13 12.66 7.0M
2022-07-15 12.43 12.66 12.14 12.15 7.7M
2022-07-14 12.52 12.70 12.28 12.34 8.4M
2022-07-13 13.30 13.36 12.56 12.80 14.7M
2022-07-12 12.14 13.15 11.93 12.57 10.1M
2022-07-11 12.59 12.59 12.14 12.23 3.2M
2022-07-08 12.20 12.96 12.19 12.54 5.5M
2022-07-07 12.06 12.30 12.03 12.19 3.3M
2022-07-06 12.28 12.38 11.88 12.03 4.0M
2022-07-05 12.61 12.69 12.11 12.27 4.6M
2022-07-04 12.77 12.78 12.49 12.61 3.5M
2022-07-01 12.70 12.92 12.60 12.72 3.6M
2022-06-30 12.62 12.83 12.62 12.70 2.9M
2022-06-29 12.77 12.99 12.54 12.67 3.9M
2022-06-28 12.65 12.84 12.47 12.78 3.6M
2022-06-27 12.77 12.78 12.52 12.65 3.0M
2022-06-24 12.53 12.75 12.47 12.64 3.0M
2022-06-23 12.30 12.47 12.16 12.46 3.5M
2022-06-22 12.78 12.79 12.24 12.25 4.3M
2022-06-21 12.55 12.80 12.39 12.75 3.9M
2022-06-20 12.53 12.69 12.40 12.53 3.1M
2022-06-17 12.40 12.48 12.13 12.47 3.0M
2022-06-16 12.28 12.51 12.26 12.40 2.9M
2022-06-15 12.08 12.46 12.02 12.28 2.9M
2022-06-14 12.35 12.35 11.76 12.17 3.4M
2022-06-13 12.14 12.36 12.08 12.35 2.4M
2022-06-10 11.93 12.27 11.85 12.17 3.1M
2022-06-09 12.35 12.35 11.85 11.94 2.9M
2022-06-08 12.58 12.58 12.06 12.23 3.6M
2022-06-07 12.37 12.52 12.16 12.44 3.0M
2022-06-06 12.23 12.47 12.21 12.37 3.0M
2022-06-02 12.09 12.30 11.80 12.23 3.8M
2022-06-01 11.98 12.20 11.82 12.09 4.5M
2022-05-31 11.75 11.95 11.50 11.90 4.0M
2022-05-30 11.59 11.77 11.52 11.71 3.0M
2022-05-27 11.65 11.81 11.55 11.61 3.1M
2022-05-26 11.50 11.63 11.20 11.55 2.7M
2022-05-25 11.30 11.55 11.22 11.49 2.6M
2022-05-24 11.96 11.96 11.21 11.21 3.1M
2022-05-23 11.73 11.97 11.68 11.91 2.4M
2022-05-20 11.52 11.78 11.52 11.75 2.6M
2022-05-19 11.37 11.66 11.36 11.63 2.0M
2022-05-18 11.69 11.87 11.55 11.58 2.7M
2022-05-17 11.54 11.69 11.54 11.60 2.4M
2022-05-16 11.85 11.89 11.49 11.51 2.9M
2022-05-13 11.76 11.89 11.59 11.70 2.3M
2022-05-12 11.74 11.94 11.67 11.80 3.1M
2022-05-11 11.70 12.04 11.62 11.69 4.3M
2022-05-10 11.40 11.71 11.28 11.60 3.0M
2022-05-09 11.50 11.61 11.29 11.46 2.7M
2022-05-06 11.02 11.59 10.93 11.42 4.5M
2022-05-05 11.11 11.51 10.88 11.32 5.4M
2022-04-29 10.25 11.26 10.25 11.21 7.0M
2022-04-28 11.13 11.18 10.24 10.43 7.5M
2022-04-27 9.80 10.26 9.66 10.15 4.0M
2022-04-26 10.49 10.70 9.96 9.98 4.8M
2022-04-25 11.31 11.31 10.32 10.32 4.8M
2022-04-22 11.56 11.73 11.27 11.43 3.1M
2022-04-21 12.15 12.20 11.55 11.57 3.1M
2022-04-20 12.32 12.42 12.03 12.08 3.6M
2022-04-19 11.80 12.24 11.77 12.09 4.2M
2022-04-18 12.10 12.10 11.58 11.86 4.8M
2022-04-15 12.53 12.54 12.06 12.06 3.2M
2022-04-14 12.48 12.67 12.48 12.49 1.7M
2022-04-13 12.93 12.95 12.46 12.46 2.0M
2022-04-12 12.36 12.93 12.27 12.88 2.2M
2022-04-11 12.82 13.06 12.37 12.42 3.5M
2022-04-08 13.26 13.39 12.83 12.88 3.1M
2022-04-07 13.61 13.78 13.20 13.20 3.6M
2022-04-06 13.38 13.84 13.34 13.71 4.2M
2022-04-01 13.47 13.48 13.20 13.38 3.1M
2022-03-31 13.41 13.65 13.31 13.45 3.3M
2022-03-30 13.10 13.48 13.09 13.41 3.2M
2022-03-29 13.41 13.49 13.05 13.08 2.5M
2022-03-28 13.20 13.60 13.07 13.35 3.6M
2022-03-25 13.40 13.64 13.21 13.29 3.1M
2022-03-24 13.62 13.65 13.26 13.28 3.8M
2022-03-23 13.74 13.86 13.63 13.69 3.0M
2022-03-22 13.66 13.79 13.53 13.70 2.6M
2022-03-21 13.76 13.87 13.45 13.72 3.4M
2022-03-18 13.65 13.83 13.51 13.74 3.6M
2022-03-17 13.54 13.90 13.42 13.67 5.4M
2022-03-16 12.95 13.43 12.72 13.37 6.2M
2022-03-15 13.63 13.67 12.76 12.77 5.7M
2022-03-14 13.96 14.29 13.63 13.63 3.8M
2022-03-11 13.70 14.08 13.41 14.02 4.6M
2022-03-10 13.99 14.16 13.70 13.70 4.0M
2022-03-09 13.75 13.95 13.14 13.72 5.8M
2022-03-08 14.40 14.51 13.75 13.75 5.4M
2022-03-07 14.51 14.51 14.18 14.31 3.7M
2022-03-04 14.67 14.80 14.43 14.51 4.3M
2022-03-03 15.06 15.15 14.76 14.82 4.1M
2022-03-02 14.81 15.22 14.80 15.06 4.6M
2022-03-01 14.84 15.12 14.81 14.97 3.4M
2022-02-28 14.99 15.11 14.58 14.90 3.9M
2022-02-25 14.95 15.18 14.84 14.88 4.8M
2022-02-24 15.30 15.41 14.58 14.84 8.0M
2022-02-23 15.09 15.49 15.05 15.38 5.1M
2022-02-22 15.64 15.64 14.93 15.07 6.6M
2022-02-21 15.03 15.57 14.99 15.49 6.7M
2022-02-18 14.55 15.04 14.51 15.03 6.5M
2022-02-17 14.59 14.98 14.50 14.57 4.8M
2022-02-16 14.91 15.11 14.69 14.75 4.8M
2022-02-15 14.74 15.13 14.48 14.66 5.1M
2022-02-14 14.64 14.93 14.38 14.63 5.0M
2022-02-11 15.12 15.28 14.74 14.81 5.9M
2022-02-10 15.76 15.76 15.15 15.26 5.2M
2022-02-09 15.02 15.66 14.92 15.57 8.4M
2022-02-08 14.66 14.97 14.31 14.94 6.7M
2022-02-07 15.90 16.01 14.61 14.76 12.3M
2022-01-28 15.49 16.22 15.34 15.69 9.3M
2022-01-27 16.80 16.93 15.22 15.24 13.7M
2022-01-26 16.89 17.64 16.58 16.93 12.0M
2022-01-25 18.24 18.30 16.70 16.88 17.9M
2022-01-24 17.86 18.70 17.80 18.54 18.1M
2022-01-21 17.70 18.24 17.62 17.83 9.5M
2022-01-20 18.60 18.60 17.74 17.86 11.4M
2022-01-19 17.81 18.41 17.80 18.34 11.8M
2022-01-18 18.18 18.65 17.91 17.99 13.5M
2022-01-17 17.45 18.33 17.38 18.23 13.7M
2022-01-14 17.18 17.70 16.83 17.32 7.7M
2022-01-13 17.17 17.60 17.09 17.28 8.0M
2022-01-12 17.17 17.38 16.94 17.03 4.8M
2022-01-11 17.20 17.40 16.90 17.00 6.0M
2022-01-10 17.03 17.33 16.42 17.30 8.4M
2022-01-07 17.66 18.06 16.95 17.08 10.1M
2022-01-06 17.40 17.86 17.06 17.56 8.3M
2022-01-05 17.72 17.96 17.07 17.37 8.2M
2022-01-04 17.33 17.64 17.21 17.60 11.4M