彩讯股份( 300634.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-08-12 | 28.17 | 29.65 | 27.30 | 29.34 | 2.55% | 2.81% | 1.59% | 11,437,400 | 326,412,000 | 84% | 28.54 | -5.37% | 29.85 | -0.17% | 29.39 | -0.23% | 28.88 | 0.63% | 1.22% |  |
| 2020-08-11 | 30.40 | 31.78 | 28.52 | 28.61 | -7.50% | -5.14% | -0.31% | 14,498,000 | 437,240,000 | 116% | 30.16 | -1.18% | 29.90 | 1.85% | 29.46 | 0.81% | 28.70 | 1.56% | 1.19% | |
| 2020-08-10 | 29.09 | 32.31 | 28.39 | 30.93 | 4.67% | 1.34% | 9.45% | 15,703,300 | 479,258,000 | 135% | 30.52 | 5.39% | 29.36 | 2.12% | 29.22 | 0.75% | 28.26 | 1.68% | 1.01% | |
| 2020-08-07 | 28.39 | 30.80 | 27.53 | 29.55 | 5.24% | 2.04% | 6.32% | 14,302,400 | 414,162,000 | 128% | 28.96 | 2.85% | 28.75 | -0.08% | 29.01 | 1.42% | 27.79 | 0.97% | 0.84% | |
| 2020-08-06 | 29.18 | 29.18 | 27.51 | 28.08 | -3.31% | -0.27% | 2.01% | 10,450,900 | 294,246,000 | 93% | 28.16 | -2.90% | 28.77 | -1.53% | 28.60 | 0.80% | 27.53 | 0.47% | 0.79% |  |
| 2020-08-05 | 28.45 | 29.88 | 27.99 | 29.04 | 2.15% | 0.15% | 5.99% | 13,014,900 | 377,384,000 | 114% | 29.00 | -0.13% | 29.22 | 2.20% | 28.37 | 1.79% | 27.40 | 1.17% | 0.83% | |
| 2020-08-04 | 29.80 | 29.80 | 28.27 | 28.43 | -4.95% | -2.08% | 4.98% | 13,375,800 | 388,334,000 | 109% | 29.03 | -1.59% | 28.59 | 2.26% | 27.87 | 2.67% | 27.08 | 1.28% | 0.84% | |
| 2020-08-03 | 29.00 | 30.57 | 28.50 | 29.91 | 7.59% | 1.39% | 11.85% | 18,925,000 | 558,297,000 | 161% | 29.50 | 9.18% | 27.96 | 6.14% | 27.15 | 4.59% | 26.74 | 2.91% | 0.78% | |
| 2020-07-31 | 25.35 | 27.80 | 25.35 | 27.80 | 10.01% | 2.88% | 6.98% | 14,792,100 | 399,698,000 | 126% | 27.02 | 5.02% | 26.34 | 3.71% | 25.96 | 0.71% | 25.99 | 1.79% | 0.48% | |
| 2020-07-30 | 25.99 | 26.50 | 25.20 | 25.27 | -2.70% | -1.78% | -1.01% | 6,906,300 | 177,693,000 | 54% | 25.73 | 0.30% | 25.40 | 0.06% | 25.78 | -1.56% | 25.53 | -0.20% | 0.28% | |
| 2020-07-29 | 24.77 | 26.80 | 24.50 | 25.97 | 3.92% | 1.24% | 1.53% | 8,495,100 | 217,906,000 | 60% | 25.65 | 3.03% | 25.38 | -1.71% | 26.18 | -0.68% | 25.58 | 0.30% | 0.46% | |
| 2020-07-28 | 25.00 | 25.48 | 24.39 | 24.99 | -2.88% | 0.37% | -2.01% | 8,907,700 | 221,773,000 | 60% | 24.90 | -2.99% | 25.82 | -3.01% | 26.36 | -0.16% | 25.50 | -0.28% | 0.50% | |
| 2020-07-27 | 26.54 | 26.55 | 25.01 | 25.73 | -1.23% | 0.26% | 0.61% | 7,223,200 | 185,379,000 | 49% | 25.66 | -3.63% | 26.62 | -0.31% | 26.41 | 1.55% | 25.57 | 0.02% | 0.69% | |
| 2020-07-24 | 27.14 | 27.52 | 26.05 | 26.05 | -5.96% | -2.18% | 1.89% | 11,687,000 | 311,220,000 | 82% | 26.63 | -1.44% | 26.71 | 0.94% | 26.00 | 2.36% | 25.57 | 0.44% | 0.81% | |
| 2020-07-23 | 26.22 | 28.10 | 25.63 | 27.70 | 3.17% | 2.52% | 8.82% | 17,459,800 | 471,724,000 | 128% | 27.02 | 1.90% | 26.46 | 3.95% | 25.40 | 0.78% | 25.46 | 0.85% | 0.93% | |
| 2020-07-22 | 25.25 | 28.15 | 24.60 | 26.85 | 3.87% | 1.27% | 6.37% | 23,507,000 | 623,267,000 | 179% | 26.51 | 4.00% | 25.45 | 5.44% | 25.21 | 1.98% | 25.24 | 1.33% | 1.04% | |
| 2020-07-21 | 23.76 | 25.85 | 23.50 | 25.85 | 10.00% | 1.40% | 3.78% | 11,461,000 | 292,183,000 | 94% | 25.49 | 10.45% | 24.14 | -1.70% | 24.72 | -0.28% | 24.91 | 0.64% | 1.03% | |
| 2020-07-20 | 23.80 | 23.92 | 22.16 | 23.50 | -0.34% | 1.81% | -5.05% | 10,703,100 | 247,054,000 | 81% | 23.08 | -3.58% | 24.56 | -1.29% | 24.79 | -1.31% | 24.75 | -0.13% | 1.09% | |
| 2020-07-17 | 25.65 | 25.65 | 23.55 | 23.58 | -9.90% | -1.50% | -4.85% | 20,874,600 | 499,703,000 | 167% | 23.94 | -7.70% | 24.88 | -2.83% | 25.12 | -1.62% | 24.78 | -0.19% | 1.15% | |
| 2020-07-16 | 23.70 | 26.17 | 23.70 | 26.17 | 10.00% | 0.91% | 5.40% | 20,843,200 | 540,540,000 | 209% | 25.93 | 5.11% | 25.60 | 0.95% | 25.53 | 0.90% | 24.83 | 1.58% | 1.16% | |
| 2020-07-15 | 26.48 | 26.48 | 23.73 | 23.79 | -9.44% | -3.58% | -2.67% | 11,624,800 | 286,828,000 | 135% | 24.67 | -4.88% | 25.36 | -0.86% | 25.30 | 0.38% | 24.44 | 0.68% | 0.97% | |
| 2020-07-14 | 25.92 | 26.49 | 25.10 | 26.27 | 2.14% | 1.27% | 8.21% | 11,559,000 | 299,848,000 | 156% | 25.94 | 1.55% | 25.58 | 1.12% | 25.21 | 2.09% | 24.28 | 1.65% | 0.89% | |
| 2020-07-13 | 25.00 | 25.88 | 24.80 | 25.72 | 2.72% | 0.68% | 7.69% | 7,313,700 | 186,839,000 | 108% | 25.55 | 1.53% | 25.30 | 1.85% | 24.69 | 1.69% | 23.88 | 1.24% | 0.75% | |
| 2020-07-10 | 25.45 | 25.98 | 24.66 | 25.04 | -1.77% | -0.48% | 6.14% | 9,268,100 | 233,201,000 | 145% | 25.16 | -0.34% | 24.84 | 2.03% | 24.28 | 1.78% | 23.59 | 1.60% | 0.58% | |
| 2020-07-09 | 24.30 | 26.29 | 24.22 | 25.49 | 4.04% | 0.96% | 9.78% | 10,758,800 | 271,634,000 | 183% | 25.25 | 4.84% | 24.35 | 3.11% | 23.86 | 2.63% | 23.22 | 1.95% | 0.36% | |
| 2020-07-08 | 23.58 | 24.51 | 23.46 | 24.50 | 3.46% | 1.73% | 7.57% | 9,766,700 | 235,209,000 | 181% | 24.08 | 1.81% | 23.61 | 2.19% | 23.25 | 2.00% | 22.78 | 1.25% | 0.08% | |
| 2020-07-07 | 23.60 | 24.20 | 23.12 | 23.68 | 2.07% | 0.11% | 5.28% | 10,291,300 | 243,429,000 | 208% | 23.65 | 3.01% | 23.11 | 2.79% | 22.79 | 2.08% | 22.49 | 1.28% | -0.18% | |
| 2020-07-06 | 22.40 | 23.36 | 22.40 | 23.20 | 3.94% | 1.04% | 4.46% | 7,744,700 | 177,837,000 | 175% | 22.96 | 3.51% | 22.48 | 2.36% | 22.33 | 1.71% | 22.21 | 0.49% | -0.40% | |
| 2020-07-03 | 21.88 | 22.42 | 21.73 | 22.32 | 2.01% | 0.62% | 1.00% | 4,897,700 | 108,644,000 | 117% | 22.18 | 1.66% | 21.96 | -0.05% | 21.95 | 0.40% | 22.10 | -0.19% | -0.47% | |
| 2020-07-02 | 21.64 | 22.03 | 21.35 | 21.88 | 0.00% | 0.27% | -1.18% | 3,505,700 | 76,496,000 | 81% | 21.82 | 0.06% | 21.97 | 0.35% | 21.86 | -0.42% | 22.14 | -0.23% | -0.51% | | |
|
