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
2023-12-29 20.04 20.51 19.97 20.47 10.5M
2023-12-28 19.50 20.23 19.18 20.12 11.6M
2023-12-27 19.54 19.68 19.41 19.57 8.9M
2023-12-26 20.10 20.16 19.40 19.52 8.9M
2023-12-25 20.29 20.58 19.94 20.12 6.6M
2023-12-22 20.91 21.04 20.08 20.16 13.9M
2023-12-21 20.90 21.45 20.68 21.07 11.6M
2023-12-20 22.04 22.43 21.23 21.25 13.4M
2023-12-19 21.60 22.26 21.50 22.04 9.8M
2023-12-18 21.98 22.30 21.61 21.64 10.7M
2023-12-15 22.15 22.38 21.66 21.87 9.6M
2023-12-14 22.36 22.68 22.12 22.17 9.4M
2023-12-13 22.78 22.82 22.18 22.19 10.2M
2023-12-12 22.76 23.06 22.60 22.78 14.0M
2023-12-11 22.30 22.80 21.84 22.76 14.1M
2023-12-08 22.07 22.79 22.01 22.41 16.3M
2023-12-07 21.80 22.32 21.58 22.08 16.2M
2023-12-06 21.20 21.82 20.92 21.53 10.5M
2023-12-05 22.25 22.30 21.34 21.34 12.0M
2023-12-04 22.51 22.68 22.24 22.32 14.0M
2023-12-01 21.20 22.66 21.11 22.50 18.9M
2023-11-30 21.59 21.78 20.89 21.23 12.4M
2023-11-29 21.90 22.02 21.61 21.65 8.3M
2023-11-28 22.17 22.21 21.56 21.92 13.2M
2023-11-27 21.98 22.46 21.91 22.13 12.4M
2023-11-24 23.80 23.80 22.10 22.20 27.8M
2023-11-23 23.79 23.93 23.23 23.79 14.8M
2023-11-22 23.91 24.54 23.76 23.80 16.8M
2023-11-21 24.33 24.51 23.90 24.06 16.4M
2023-11-20 24.50 24.68 24.10 24.40 20.0M
2023-11-17 24.52 25.70 24.41 24.72 28.3M
2023-11-16 24.05 25.37 23.85 24.87 38.4M
2023-11-15 24.55 24.75 24.05 24.30 29.1M
2023-11-14 24.20 24.89 23.77 24.38 40.0M
2023-11-13 22.30 24.18 22.27 23.75 35.0M
2023-11-10 22.44 22.75 22.08 22.21 13.5M
2023-11-09 23.11 23.21 22.56 22.72 16.2M
2023-11-08 23.01 23.77 22.81 23.11 25.6M
2023-11-07 22.83 23.28 22.61 23.17 19.9M
2023-11-06 21.88 23.15 21.70 22.89 23.4M
2023-11-03 21.45 22.05 21.39 21.72 15.3M
2023-11-02 21.92 22.12 21.29 21.31 15.7M
2023-11-01 22.36 22.85 21.88 21.96 19.9M
2023-10-31 22.70 23.18 22.22 22.38 21.6M
2023-10-30 20.70 23.54 20.70 22.88 31.6M
2023-10-27 21.05 21.15 20.60 20.92 17.3M
2023-10-26 19.90 21.47 19.81 21.28 24.8M
2023-10-25 19.70 20.60 19.51 20.21 19.8M
2023-10-24 19.32 19.59 18.69 19.56 12.2M
2023-10-23 19.85 20.29 18.94 19.07 14.4M
2023-10-20 20.93 21.36 20.01 20.03 14.2M
2023-10-19 21.20 21.75 21.00 21.07 11.8M
2023-10-18 21.78 21.79 20.69 21.52 17.7M
2023-10-17 22.60 22.64 21.67 21.85 23.2M
2023-10-16 22.11 23.09 21.96 22.90 29.8M
2023-10-13 21.80 22.36 21.40 22.01 22.9M
2023-10-12 21.98 22.88 21.79 22.20 29.8M
2023-10-11 21.09 21.69 20.68 21.35 14.9M
2023-10-10 20.93 21.38 20.81 21.09 14.8M
2023-10-09 20.62 21.07 20.46 20.87 11.1M
2023-09-28 20.50 20.85 20.41 20.72 8.8M
2023-09-27 20.14 20.63 20.08 20.45 11.5M
2023-09-26 19.98 20.73 19.85 20.30 14.4M
2023-09-25 20.58 20.58 19.96 20.06 14.8M
2023-09-22 19.41 20.61 19.40 20.57 19.4M
2023-09-21 19.46 19.91 19.35 19.48 11.3M
2023-09-20 19.93 20.06 19.48 19.53 13.9M
2023-09-19 20.70 20.82 19.92 19.94 14.4M
2023-09-18 20.96 21.33 20.75 20.77 10.3M
2023-09-15 21.99 22.00 20.92 21.14 12.1M
2023-09-14 22.32 22.32 21.50 21.78 10.1M
2023-09-13 23.14 23.15 21.61 22.04 19.9M
2023-09-12 23.35 23.48 23.04 23.25 11.7M
2023-09-11 22.82 23.91 22.55 23.59 21.1M
2023-09-08 22.62 23.26 22.43 22.94 11.3M
2023-09-07 22.99 23.29 22.63 22.64 10.8M
2023-09-06 23.25 23.25 22.30 23.03 17.1M
2023-09-05 23.51 24.20 23.32 23.64 20.7M
2023-09-04 23.39 23.75 22.87 23.58 13.9M
2023-09-01 23.06 23.55 22.82 23.34 12.6M
2023-08-31 23.41 23.55 22.92 23.13 12.9M
2023-08-30 22.30 23.82 22.26 23.56 21.4M
2023-08-29 20.87 22.35 20.71 22.14 13.0M
2023-08-28 22.50 22.55 20.91 20.91 12.3M
2023-08-25 21.69 21.70 20.49 20.69 16.6M
2023-08-24 22.25 22.78 22.05 22.08 11.4M
2023-08-23 22.70 22.70 21.97 22.01 10.8M
2023-08-22 22.21 22.98 21.80 22.88 13.7M
2023-08-21 22.00 22.56 21.78 21.80 9.1M
2023-08-18 22.81 23.02 21.90 21.93 11.1M
2023-08-17 22.29 23.06 22.11 22.83 9.9M
2023-08-16 23.08 23.26 22.36 22.44 11.9M
2023-08-15 23.51 23.68 22.88 23.12 12.5M
2023-08-14 22.43 23.82 22.33 23.76 18.6M
2023-08-11 22.87 23.05 22.42 22.43 8.8M
2023-08-10 22.90 23.07 22.48 22.69 9.5M
2023-08-09 22.91 23.58 22.66 22.93 18.5M
2023-08-08 22.80 23.16 22.33 22.95 28.0M
2023-08-07 22.52 23.52 22.50 23.30 16.5M
2023-08-04 21.53 23.01 21.46 22.52 20.0M
2023-08-03 21.51 21.85 21.44 21.67 8.6M
2023-08-02 21.58 21.82 21.40 21.65 10.2M
2023-08-01 21.17 22.14 20.82 21.78 21.4M
2023-07-31 20.66 21.70 20.66 21.17 18.4M
2023-07-28 21.69 21.78 20.20 20.83 26.6M
2023-07-27 21.01 22.15 20.77 21.60 29.1M
2023-07-26 23.50 23.85 20.94 21.18 52.2M
2023-07-25 26.37 26.50 22.37 23.16 35.6M
2023-07-24 25.74 26.78 25.58 25.88 10.1M
2023-07-21 25.98 26.88 25.50 25.94 13.8M
2023-07-20 27.60 28.36 25.95 25.96 20.5M
2023-07-19 28.40 28.61 27.30 27.82 21.6M
2023-07-18 26.95 28.10 26.00 27.39 19.5M
2023-07-17 28.00 28.56 26.96 27.29 18.2M
2023-07-14 25.59 28.16 25.59 27.99 30.0M
2023-07-13 25.85 26.28 25.20 25.83 11.7M
2023-07-12 27.13 27.40 25.55 25.65 16.1M
2023-07-11 25.00 27.08 24.66 26.99 23.3M
2023-07-10 24.79 25.15 24.43 25.06 9.3M
2023-07-07 25.30 25.36 24.17 24.53 12.5M
2023-07-06 25.48 26.22 25.34 25.36 9.6M
2023-07-05 26.35 26.72 25.58 25.59 11.4M
2023-07-04 26.68 26.85 26.07 26.31 13.2M
2023-07-03 26.41 27.08 24.78 26.86 20.1M
2023-06-30 26.03 26.59 25.80 26.40 15.1M
2023-06-29 25.04 26.75 24.44 25.96 22.5M
2023-06-28 26.81 26.82 24.07 25.05 22.3M
2023-06-27 26.26 27.33 26.05 26.61 16.2M
2023-06-26 29.57 29.73 26.01 26.01 26.7M
2023-06-21 30.97 31.24 29.75 29.76 27.6M
2023-06-20 28.80 32.43 28.41 31.35 45.4M
2023-06-19 28.11 29.26 28.00 28.81 30.7M
2023-06-16 26.98 28.76 26.70 28.73 21.5M
2023-06-15 28.80 29.10 27.35 27.41 17.6M
2023-06-14 28.40 28.95 28.21 28.60 17.7M
2023-06-13 27.50 28.90 26.88 28.60 24.0M
2023-06-12 27.20 28.10 26.93 27.71 15.5M
2023-06-09 27.09 27.22 25.75 27.19 16.2M
2023-06-08 27.60 27.60 26.25 26.73 14.1M
2023-06-07 27.51 27.85 26.96 27.78 12.8M
2023-06-06 28.34 28.44 26.91 27.20 22.3M
2023-06-05 28.30 29.47 27.75 28.75 25.1M
2023-06-02 27.40 28.15 27.40 27.96 15.5M
2023-06-01 26.52 28.50 26.40 27.88 24.2M
2023-05-31 26.75 26.98 26.25 26.80 17.1M
2023-05-30 25.12 26.98 24.72 26.74 24.6M
2023-05-29 25.00 25.98 24.67 25.39 18.4M
2023-05-26 23.92 25.36 23.92 25.11 20.4M
2023-05-25 25.35 25.59 23.70 24.32 29.9M
2023-05-24 25.95 27.00 25.61 26.15 32.6M
2023-05-23 25.01 26.45 24.95 25.41 21.2M
2023-05-22 25.50 25.70 24.43 25.10 15.7M
2023-05-19 26.99 27.13 25.56 25.63 23.9M
2023-05-18 26.20 27.61 25.91 27.35 22.5M
2023-05-17 25.59 27.04 25.48 26.40 16.9M
2023-05-16 27.10 27.31 25.73 25.90 17.1M
2023-05-15 27.91 27.93 25.98 27.08 23.0M
2023-05-12 28.80 29.96 27.66 27.71 26.4M
2023-05-11 29.80 31.50 29.18 29.59 26.7M
2023-05-10 30.45 31.72 29.55 30.10 34.1M
2023-05-09 31.79 33.90 30.60 30.90 48.6M
2023-05-08 31.21 31.99 29.50 31.47 52.6M
2023-05-05 27.54 33.29 27.54 32.47 66.3M
2023-05-04 27.47 28.07 25.45 27.74 30.8M
2023-04-28 23.03 27.80 23.03 27.47 37.8M
2023-04-27 23.61 24.52 22.74 23.20 24.6M
2023-04-26 26.82 27.47 24.03 24.41 33.4M
2023-04-25 28.10 28.50 25.31 26.68 39.9M
2023-04-24 30.18 31.04 28.40 29.35 53.6M
2023-04-21 28.39 29.50 27.51 28.23 44.2M
2023-04-20 27.35 28.09 26.94 28.01 35.9M
2023-04-19 26.25 28.39 26.05 27.56 36.5M
2023-04-18 24.73 26.77 24.50 26.21 20.3M
2023-04-17 25.02 25.66 24.55 25.23 15.8M
2023-04-14 25.76 26.23 24.85 25.42 17.6M
2023-04-13 26.23 26.90 25.64 25.86 20.6M
2023-04-12 25.20 26.89 24.86 26.20 20.3M
2023-04-11 24.46 25.64 24.46 25.09 19.2M
2023-04-10 26.10 26.30 24.26 24.45 21.3M
2023-04-07 24.75 26.43 24.60 25.95 31.6M
2023-04-06 25.70 25.70 24.00 24.76 42.5M
2023-04-04 28.00 28.32 26.80 27.06 25.2M
2023-04-03 27.22 28.50 26.46 28.47 33.5M
2023-03-31 26.32 27.99 26.32 27.69 23.4M
2023-03-30 26.51 27.30 26.15 26.45 20.1M
2023-03-29 26.35 28.12 26.11 26.99 31.0M
2023-03-28 29.30 29.30 26.51 26.60 36.6M
2023-03-27 29.40 31.00 28.66 29.98 39.3M
2023-03-24 29.38 33.66 29.25 31.58 30.9M
2023-03-23 28.71 30.60 27.60 30.01 31.7M
2023-03-22 28.27 31.10 27.01 29.41 29.8M
2023-03-21 28.37 29.78 27.75 29.75 28.4M
2023-03-20 29.80 30.89 27.97 28.32 32.6M
2023-03-17 26.00 30.54 26.00 30.04 37.7M
2023-03-16 25.20 26.23 24.24 25.65 26.2M
2023-03-15 25.81 26.16 25.08 25.60 27.1M
2023-03-14 25.93 27.38 25.02 25.39 44.7M
2023-03-13 23.66 27.50 23.10 26.31 43.6M
2023-03-10 22.81 24.83 22.79 23.56 45.0M
2023-03-09 21.00 24.08 20.80 23.09 48.2M
2023-03-08 19.26 20.84 19.11 20.73 23.9M
2023-03-07 19.46 19.72 19.03 19.10 13.6M
2023-03-06 19.55 19.79 19.29 19.39 10.3M
2023-03-03 19.55 19.65 18.90 19.42 13.3M
2023-03-02 19.73 19.88 19.23 19.73 15.0M
2023-03-01 18.09 19.96 18.09 19.46 22.1M
2023-02-28 18.19 18.75 17.90 18.26 12.7M
2023-02-27 18.00 18.25 17.82 17.85 7.3M
2023-02-24 18.02 18.22 17.83 18.06 8.7M
2023-02-23 18.80 18.80 17.79 17.92 12.8M
2023-02-22 18.33 18.77 18.02 18.60 14.4M
2023-02-21 19.17 19.48 18.58 18.72 14.7M
2023-02-20 18.78 19.27 18.55 19.17 16.2M
2023-02-17 20.09 20.13 18.50 18.55 26.3M
2023-02-16 19.60 21.08 19.44 20.32 31.8M
2023-02-15 18.96 20.55 18.82 19.98 27.8M
2023-02-14 19.47 19.54 18.66 18.80 11.7M
2023-02-13 19.10 19.45 18.86 19.12 10.1M
2023-02-10 19.36 19.67 18.85 19.01 9.8M
2023-02-09 19.00 19.54 18.52 19.47 11.9M
2023-02-08 19.63 19.76 19.00 19.09 14.8M
2023-02-07 20.00 20.45 19.60 19.76 17.3M
2023-02-06 20.00 20.73 19.80 20.44 20.7M
2023-02-03 19.34 20.60 19.04 20.16 18.7M
2023-02-02 19.30 20.44 19.02 19.29 20.3M
2023-02-01 18.29 19.27 18.06 18.99 13.5M
2023-01-31 18.84 18.84 18.16 18.25 8.6M
2023-01-30 19.70 19.83 18.08 18.52 15.3M
2023-01-20 18.46 19.46 18.12 18.73 17.0M
2023-01-19 17.25 18.80 17.25 18.37 19.7M
2023-01-18 16.40 17.39 16.31 17.20 10.6M
2023-01-17 16.74 16.83 16.13 16.30 7.3M
2023-01-16 16.14 16.87 16.14 16.80 8.1M
2023-01-13 16.21 16.56 16.00 16.12 4.8M
2023-01-12 16.00 16.41 15.89 16.24 5.9M
2023-01-11 16.42 16.42 15.89 15.96 7.3M
2023-01-10 16.53 16.66 16.18 16.23 6.2M
2023-01-09 16.44 16.75 16.37 16.44 5.5M
2023-01-06 17.12 17.13 16.35 16.54 11.4M
2023-01-05 17.18 17.35 16.99 17.15 6.9M
2023-01-04 17.00 17.37 16.65 17.25 12.1M
2023-01-03 15.34 17.10 15.21 17.07 15.5M