彩讯股份（300634）历史行情

以下为彩讯股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	20.820	19.980	20.890	19.800	-0.700	-3.385%	894.07万	1.81亿	2.059%
2026-10-07	21.100	20.680	21.250	20.670	-0.260	-1.242%	888.38万	1.85亿	2.046%
2026-10-06	21.100	20.680	21.250	20.670	-0.260	-1.242%	888.38万	1.85亿	2.046%
2026-10-05	21.100	20.680	21.250	20.670	-0.260	-1.242%	888.38万	1.85亿	2.046%
2026-10-02	21.100	20.680	21.250	20.670	-0.260	-1.242%	888.38万	1.85亿	2.046%
2026-10-01	21.100	20.680	21.250	20.670	-0.260	-1.242%	888.38万	1.85亿	2.046%
2026-09-30	21.100	20.680	21.250	20.670	-0.260	-1.242%	8.88万	0.00亿	0.000%
2026-09-29	20.570	20.940	21.460	20.400	0.310	1.503%	10.53万	0.00亿	0.000%
2026-09-28	21.060	20.630	21.310	20.450	-0.570	-2.689%	8.84万	0.00亿	0.000%
2026-09-27	21.610	21.200	21.940	21.110	-0.650	-2.975%	1,139.59万	2.44亿	2.624%
2026-09-24	21.610	21.200	21.940	21.110	-0.650	-2.975%	11.40万	0.00亿	0.000%
2026-09-23	22.090	21.850	22.200	21.600	-0.430	-1.930%	21.18万	0.00亿	0.000%
2026-09-22	21.980	22.280	22.800	21.760	1.210	5.743%	32.82万	0.00亿	0.000%
2026-09-21	21.490	21.070	21.990	20.780	0.630	3.082%	21.29万	0.00亿	0.000%
2026-09-18	19.660	20.440	20.670	19.460	1.090	5.633%	17.06万	0.00亿	0.000%
2026-09-17	19.100	19.350	19.350	19.100	0.110	0.572%	5.02万	0.00亿	0.000%
2026-09-16	18.950	19.240	19.300	18.840	0.220	1.157%	6.49万	0.00亿	0.000%
2026-09-15	19.350	19.020	19.400	18.970	-0.170	-0.886%	6.88万	0.00亿	0.000%
2026-09-14	18.980	19.190	19.400	18.980	0.210	1.106%	5.28万	0.00亿	0.000%
2026-09-11	19.110	18.980	19.230	18.670	-0.200	-1.043%	7.01万	0.00亿	0.000%
2026-09-10	19.550	19.180	19.580	19.160	-0.390	-1.993%	5.57万	0.00亿	0.000%
2026-09-09	20.030	19.570	20.180	19.500	-0.600	-2.975%	8.66万	0.00亿	0.000%
2026-09-08	20.140	20.170	20.600	19.960	0.030	0.149%	7.32万	0.00亿	0.000%
2026-09-07	20.400	20.140	20.450	19.950	-0.160	-0.788%	9.38万	0.00亿	0.000%
2026-09-04	20.250	20.300	20.970	20.110	0.330	1.652%	16.02万	0.00亿	0.000%
2026-09-03	20.320	19.970	20.500	19.810	-0.210	-1.041%	8.72万	0.00亿	0.000%
2026-09-02	20.200	20.180	20.350	19.980	-0.300	-1.465%	9.46万	0.00亿	0.000%
2026-09-01	20.280	20.480	20.600	20.020	0.580	2.915%	16.39万	0.00亿	0.000%
2026-08-31	19.020	19.900	19.940	18.920	0.350	1.790%	10.54万	0.00亿	0.000%
2026-08-28	19.300	19.550	19.970	19.300	0.350	1.823%	13.06万	0.00亿	0.000%
2026-08-27	18.860	19.200	19.200	18.860	0.230	1.212%	6.18万	0.00亿	0.000%
2026-08-26	19.110	18.970	19.280	18.900	-0.140	-0.733%	5.57万	0.00亿	0.000%
2026-08-25	18.770	19.110	19.250	18.690	0.180	0.951%	6.45万	0.00亿	0.000%
2026-08-24	19.480	18.930	19.540	18.710	-0.550	-2.823%	7.84万	0.00亿	0.000%
2026-08-21	19.450	19.480	19.550	19.070	-0.170	-0.865%	7.25万	0.00亿	0.000%
2026-08-20	20.000	19.650	20.120	19.540	-0.110	-0.557%	9.55万	0.00亿	0.000%
2026-08-19	20.600	19.760	20.730	19.690	-1.250	-5.950%	15.00万	0.00亿	0.000%
2026-08-18	21.310	21.010	21.320	20.520	-0.290	-1.362%	20.13万	0.00亿	0.000%
2026-08-17	21.630	21.300	21.870	20.900	-0.570	-2.606%	32.27万	0.00亿	0.000%
2026-08-14	20.280	21.870	24.060	20.280	1.820	9.077%	43.84万	0.00亿	0.000%
2026-08-13	20.660	20.050	21.080	20.020	-0.490	-2.386%	15.82万	0.00亿	0.000%
2026-08-12	21.080	20.540	21.190	20.350	-0.630	-2.976%	19.89万	0.00亿	0.000%
2026-08-11	20.310	21.170	22.240	19.940	0.950	4.698%	29.05万	0.00亿	0.000%
2026-08-10	20.620	20.220	20.730	20.150	-0.390	-1.892%	8.74万	0.00亿	0.000%
2026-08-07	21.000	20.610	21.000	20.010	-0.450	-2.137%	14.27万	0.00亿	0.000%
2026-08-06	20.740	21.060	21.490	20.660	0.040	0.190%	15.05万	0.00亿	0.000%
2026-08-05	20.400	21.020	21.400	20.280	0.510	2.487%	13.63万	0.00亿	0.000%
2026-08-04	20.150	20.510	20.670	20.060	0.620	3.117%	12.86万	0.00亿	0.000%
2026-08-03	20.030	19.890	20.350	19.700	-0.270	-1.339%	13.32万	0.00亿	0.000%
2026-07-31	18.700	20.160	20.850	18.700	1.800	9.804%	22.53万	0.00亿	0.000%
2026-07-30	18.400	18.360	19.100	18.300	-0.130	-0.703%	9.02万	0.00亿	0.000%
2026-07-29	18.240	18.490	18.600	17.930	0.210	1.149%	7.70万	0.00亿	0.000%
2026-07-28	17.920	18.280	18.530	17.870	0.120	0.661%	6.61万	0.00亿	0.000%
2026-07-27	17.450	18.160	18.180	17.330	0.710	4.069%	7.95万	0.00亿	0.000%
2026-07-24	18.100	17.450	18.150	17.450	-0.850	-4.645%	7.59万	0.00亿	0.000%
2026-07-23	18.400	18.300	18.450	18.000	-0.160	-0.867%	7.43万	0.00亿	0.000%
2026-07-22	18.690	18.460	18.800	18.260	-0.340	-1.809%	9.42万	0.00亿	0.000%
2026-07-21	17.890	18.800	18.970	17.610	0.730	4.040%	12.75万	0.00亿	0.000%
2026-07-20	18.190	18.070	18.560	17.450	0.340	1.918%	10.19万	0.00亿	0.000%
2026-07-17	18.720	17.730	19.150	17.720	-1.200	-6.339%	11.45万	0.00亿	0.000%
2026-07-16	18.510	18.930	19.440	18.340	0.240	1.284%	10.27万	0.00亿	0.000%
2026-07-15	18.500	18.690	18.980	18.330	0.140	0.755%	8.20万	0.00亿	0.000%
2026-07-14	18.950	18.550	19.050	17.910	-0.410	-2.162%	10.96万	0.00亿	0.000%
2026-07-13	19.610	18.960	19.930	18.630	-0.760	-3.854%	12.96万	0.00亿	0.000%
2026-07-10	19.150	19.720	20.650	18.930	0.370	1.912%	16.97万	0.00亿	0.000%
2026-07-09	18.600	19.350	19.980	18.350	0.650	3.476%	15.19万	0.00亿	0.000%
2026-07-08	18.200	18.700	18.880	18.090	0.500	2.747%	10.68万	0.00亿	0.000%
2026-07-07	19.110	18.200	19.110	18.100	-0.830	-4.362%	8.18万	0.00亿	0.000%
2026-07-06	19.720	19.030	19.830	18.980	-0.750	-3.792%	9.13万	0.00亿	0.000%
2026-07-03	19.800	19.780	20.110	19.680	-0.040	-0.202%	8.08万	0.00亿	0.000%
2026-07-02	20.100	19.820	20.480	19.730	-0.360	-1.784%	11.54万	0.00亿	0.000%
2026-07-01	19.560	20.180	20.610	19.340	0.610	3.117%	11.93万	0.00亿	0.000%
2026-06-30	19.350	19.570	19.820	18.940	0.310	1.610%	9.02万	0.00亿	0.000%
2026-06-29	19.640	19.260	19.970	19.110	-0.390	-1.985%	10.46万	0.00亿	0.000%
2026-06-26	20.800	19.650	20.820	19.620	-1.280	-6.116%	15.36万	0.00亿	0.000%
2026-06-25	21.880	20.930	22.340	20.930	-0.735	-3.393%	12.72万	0.00亿	0.000%
2026-06-24	21.835	21.665	22.285	21.155	-0.140	-0.642%	10.10万	0.00亿	0.000%
2026-06-23	21.975	21.805	22.395	21.565	-0.520	-2.329%	10.93万	0.00亿	0.000%
2026-06-22	22.275	22.325	22.525	21.085	0.230	1.041%	15.34万	0.00亿	0.000%
2026-06-18	21.545	22.095	22.475	21.335	0.540	2.505%	15.50万	0.00亿	0.000%
2026-06-17	21.355	21.555	21.675	21.165	-0.150	-0.691%	10.47万	0.00亿	0.000%
2026-06-16	21.505	21.705	22.005	21.025	0.100	0.463%	12.84万	0.00亿	0.000%
2026-06-15	21.255	21.605	21.645	21.225	0.600	2.856%	11.87万	0.00亿	0.000%
2026-06-12	21.355	21.005	21.515	20.885	0.210	1.010%	12.93万	0.00亿	0.000%
2026-06-11	22.545	20.795	22.745	20.665	-2.000	-8.774%	21.45万	0.00亿	0.000%
2026-06-10	23.465	22.795	23.765	22.505	-1.090	-4.564%	18.40万	0.00亿	0.000%
2026-06-09	23.455	23.885	24.045	22.745	0.590	2.533%	19.12万	0.00亿	0.000%
2026-06-08	22.855	23.295	24.045	22.715	-0.410	-1.730%	15.26万	0.00亿	0.000%
2026-06-05	24.155	23.705	24.485	23.255	-0.530	-2.187%	18.49万	0.00亿	0.000%
2026-06-04	24.155	24.235	24.495	23.585	-0.200	-0.818%	19.12万	0.00亿	0.000%
2026-06-03	25.065	24.435	25.365	24.185	-1.240	-4.830%	27.31万	0.00亿	0.000%
2026-06-02	26.255	25.675	26.825	25.505	-0.530	-2.023%	26.97万	0.00亿	0.000%
2026-06-01	25.725	26.205	27.115	25.455	0.950	3.762%	31.65万	0.00亿	0.000%
2026-05-29	25.925	25.255	26.655	25.065	-0.470	-1.827%	24.68万	0.00亿	0.000%
2026-05-28	26.065	25.725	26.335	24.625	-0.370	-1.418%	25.53万	0.00亿	0.000%
2026-05-27	27.095	26.095	28.025	25.915	-1.250	-4.571%	29.32万	0.00亿	0.000%
2026-05-26	26.875	27.345	27.435	26.535	-0.130	-0.473%	23.51万	0.00亿	0.000%
2026-05-25	27.665	27.475	28.325	27.035	-0.050	-0.182%	26.16万	0.00亿	0.000%
2026-05-22	27.495	27.525	27.785	26.535	0.550	2.039%	34.89万	0.00亿	0.000%
2026-05-21	28.995	26.975	29.045	26.875	-2.030	-6.999%	41.25万	0.00亿	0.000%
2026-05-20	29.015	29.005	29.555	28.405	0.000	0.000%	55.87万	0.00亿	0.000%
2026-05-19	23.855	29.005	29.005	23.855	4.860	20.128%	61.32万	0.00亿	0.000%
2026-05-18	23.355	24.145	24.355	23.205	0.710	3.030%	14.52万	0.00亿	0.000%
2026-05-15	23.235	23.435	24.245	23.235	0.260	1.122%	13.70万	0.00亿	0.000%
2026-05-14	24.655	23.175	24.915	23.175	-1.310	-5.350%	15.79万	0.00亿	0.000%
2026-05-13	23.955	24.485	24.595	23.655	0.530	2.212%	11.03万	0.00亿	0.000%
2026-05-12	24.645	23.955	24.835	23.855	-0.720	-2.918%	11.12万	0.00亿	0.000%
2026-05-11	24.815	24.675	25.245	24.465	0.130	0.530%	14.12万	0.00亿	0.000%
2026-05-08	24.625	24.545	25.115	24.455	0.000	0.000%	15.74万	0.00亿	0.000%
2026-05-07	23.545	24.545	24.705	23.255	1.220	5.230%	17.24万	0.00亿	0.000%
2026-05-06	22.775	23.325	24.155	22.775	0.880	3.921%	22.75万	0.00亿	0.000%
2026-04-30	23.135	22.445	23.335	22.395	-0.740	-3.192%	21.59万	0.00亿	0.000%
2026-04-29	23.125	23.185	23.785	22.585	-2.300	-9.025%	32.00万	0.00亿	0.000%
2026-04-28	26.425	25.485	26.555	25.345	-1.240	-4.640%	13.51万	0.00亿	0.000%
2026-04-27	27.125	26.725	27.125	26.505	-0.190	-0.706%	9.69万	0.00亿	0.000%
2026-04-24	26.855	26.915	27.405	26.195	-0.230	-0.847%	13.57万	0.00亿	0.000%
2026-04-23	27.355	27.145	27.785	26.935	-0.300	-1.093%	10.53万	0.00亿	0.000%
2026-04-22	26.885	27.445	27.475	26.645	0.560	2.083%	11.11万	0.00亿	0.000%
2026-04-21	27.275	26.885	27.335	26.735	-0.440	-1.610%	11.80万	0.00亿	0.000%
2026-04-20	27.265	27.325	27.835	27.115	-0.190	-0.691%	14.40万	0.00亿	0.000%
2026-04-17	27.555	27.515	27.785	27.365	-0.120	-0.434%	14.57万	0.00亿	0.000%
2026-04-16	27.205	27.635	27.955	26.945	0.860	3.212%	18.94万	0.00亿	0.000%
2026-04-15	26.815	26.775	27.805	26.675	0.130	0.488%	22.98万	0.00亿	0.000%
2026-04-14	26.455	26.645	26.945	26.185	0.750	2.896%	17.02万	0.00亿	0.000%
2026-04-13	25.535	25.895	26.335	25.405	0.000	0.000%	17.36万	0.00亿	0.000%
2026-04-10	25.435	25.335	25.785	25.335	0.000	0.000%	11.18万	0.00亿	0.000%
2026-04-09	25.545	25.185	25.655	25.045	0.000	0.000%	15.55万	0.00亿	0.000%
2026-04-08	24.205	26.165	26.185	24.185	0.000	0.000%	25.43万	0.00亿	0.000%
2026-04-07	23.555	23.465	23.775	23.315	0.000	0.000%	7.15万	0.00亿	0.000%
2026-04-03	23.775	23.525	24.115	23.505	0.000	0.000%	8.85万	0.00亿	0.000%
2026-04-02	24.185	23.555	24.245	23.355	0.000	0.000%	9.48万	0.00亿	0.000%
2026-04-01	24.185	24.295	24.705	23.925	0.000	0.000%	15.71万	0.00亿	0.000%