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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-09 | 16.88 | 17.26 | 16.88 | 17.13 | 0.94% | 0.45% | 2.37% | 2,150,700 | 36,679,000 | 159% | 17.05 | 1.04% | 16.94 | 0.71% | 16.86 | 0.69% | 16.73 | -0.02% | -0.43% | |
| 2019-12-06 | 16.90 | 16.97 | 16.76 | 16.97 | 0.47% | 0.54% | 1.39% | 1,419,800 | 23,965,000 | 105% | 16.88 | 0.30% | 16.82 | 0.57% | 16.75 | 0.58% | 16.74 | -0.47% | -0.46% |  |
| 2019-12-05 | 16.82 | 16.95 | 16.66 | 16.89 | 0.66% | 0.36% | 0.44% | 1,342,900 | 22,599,000 | 97% | 16.83 | 0.59% | 16.73 | 0.49% | 16.65 | 0.62% | 16.82 | -0.43% | -0.45% | |
| 2019-12-04 | 16.66 | 16.89 | 16.59 | 16.78 | 0.00% | 0.29% | -0.64% | 938,800 | 15,707,000 | 67% | 16.73 | 0.79% | 16.65 | 0.51% | 16.55 | -0.01% | 16.89 | -0.63% | -0.44% | |
| 2019-12-03 | 16.58 | 16.79 | 16.45 | 16.78 | 0.66% | 1.08% | -1.27% | 1,084,900 | 18,009,000 | 72% | 16.60 | -0.11% | 16.56 | 0.45% | 16.55 | -0.35% | 17.00 | -0.69% | -0.39% | |
| 2019-12-02 | 16.56 | 16.75 | 16.50 | 16.67 | 0.42% | 0.31% | -2.59% | 1,039,700 | 17,279,000 | 65% | 16.62 | 0.71% | 16.49 | -0.18% | 16.61 | -0.75% | 17.11 | -0.45% | -0.35% | |
| 2019-11-29 | 16.27 | 16.65 | 16.27 | 16.60 | 2.03% | 0.59% | -3.43% | 1,610,800 | 26,581,000 | 96% | 16.50 | 0.72% | 16.52 | -0.73% | 16.73 | -1.26% | 17.19 | -0.58% | -0.37% | |
| 2019-11-28 | 16.50 | 16.61 | 16.24 | 16.27 | -1.87% | -0.70% | -5.90% | 1,480,200 | 24,251,000 | 86% | 16.38 | -1.73% | 16.64 | -1.64% | 16.94 | -1.28% | 17.29 | -0.56% | -0.38% | |
| 2019-11-27 | 16.75 | 16.97 | 16.49 | 16.58 | -1.01% | -0.55% | -4.64% | 1,476,300 | 24,613,000 | 84% | 16.67 | -1.44% | 16.92 | -1.63% | 17.16 | -1.22% | 17.39 | -0.34% | -0.41% | |
| 2019-11-26 | 16.94 | 17.18 | 16.75 | 16.75 | -1.41% | -0.98% | -3.99% | 1,213,500 | 20,528,000 | 70% | 16.92 | -1.08% | 17.20 | -1.00% | 17.38 | -0.82% | 17.45 | -0.13% | -0.60% | |
| 2019-11-25 | 17.62 | 17.62 | 16.91 | 16.99 | -2.91% | -0.65% | -2.74% | 1,999,700 | 34,196,000 | 114% | 17.10 | -2.43% | 17.37 | -1.38% | 17.52 | -0.62% | 17.47 | -0.30% | -1.08% | |
| 2019-11-22 | 17.68 | 17.87 | 17.23 | 17.50 | -0.28% | -0.15% | -0.12% | 1,637,300 | 28,697,000 | 95% | 17.53 | -0.34% | 17.61 | -0.42% | 17.63 | 0.11% | 17.52 | -0.36% | -1.35% | |
| 2019-11-21 | 17.59 | 17.80 | 17.36 | 17.55 | 0.00% | -0.20% | -0.19% | 1,326,300 | 23,324,000 | 77% | 17.59 | -0.77% | 17.69 | 0.10% | 17.61 | 0.19% | 17.58 | -0.41% | -1.34% | |
| 2019-11-20 | 17.97 | 0.00 | 0.00 | 17.55 | -1.96% | -0.97% | -0.61% | 1,683,600 | 29,836,000 | 95% | 17.72 | -0.05% | 17.67 | 0.51% | 17.58 | 0.39% | 17.66 | -0.13% | -1.34% | |
| 2019-11-19 | 17.56 | 17.97 | 17.44 | 17.90 | 1.88% | 0.95% | 1.24% | 1,879,900 | 33,332,000 | 104% | 17.73 | 1.05% | 17.58 | 0.59% | 17.51 | 0.53% | 17.68 | -0.24% | -1.37% | |
| 2019-11-18 | 17.27 | 17.73 | 17.27 | 17.57 | 0.80% | 0.13% | -0.86% | 1,645,800 | 28,879,000 | 91% | 17.55 | 0.50% | 17.48 | 0.34% | 17.42 | -0.04% | 17.72 | -0.67% | -1.39% | |
| 2019-11-15 | 17.33 | 17.69 | 17.21 | 17.43 | 0.17% | -0.17% | -2.30% | 1,914,600 | 33,428,000 | 100% | 17.46 | 0.14% | 17.42 | 0.36% | 17.42 | -0.78% | 17.84 | -0.62% | -1.37% | |
| 2019-11-14 | 17.27 | 17.68 | 17.11 | 17.40 | 0.93% | -0.20% | -3.08% | 1,886,700 | 32,894,000 | 95% | 17.44 | 0.53% | 17.36 | -0.29% | 17.56 | -1.02% | 17.95 | -0.89% | -1.36% | |
| 2019-11-13 | 17.49 | 17.67 | 17.06 | 17.24 | -1.15% | -0.60% | -4.83% | 1,545,400 | 26,804,000 | 68% | 17.34 | 0.43% | 17.41 | -1.49% | 17.74 | -0.61% | 18.12 | -2.25% | -1.37% | |
| 2019-11-12 | 17.42 | 17.55 | 17.08 | 17.44 | 0.06% | 0.99% | -5.89% | 1,532,900 | 26,472,000 | 53% | 17.27 | -1.61% | 17.67 | -1.71% | 17.85 | -0.85% | 18.53 | -4.93% | -1.25% | |
| 2019-11-11 | 18.15 | 18.15 | 17.31 | 17.43 | -3.70% | -0.69% | -10.57% | 2,070,800 | 36,344,000 | 53% | 17.55 | -3.59% | 17.98 | -0.80% | 18.00 | -1.22% | 19.49 | -2.99% | -0.60% | |
| 2019-11-08 | 18.49 | 18.49 | 18.03 | 18.10 | -1.04% | -0.58% | -9.91% | 1,604,600 | 29,211,000 | 33% | 18.21 | -0.18% | 18.12 | 0.07% | 18.23 | -0.26% | 20.09 | -0.28% | 0.05% | |
| 2019-11-07 | 18.10 | 18.45 | 17.90 | 18.29 | 2.41% | 0.29% | -9.23% | 1,973,900 | 36,000,000 | 41% | 18.24 | 1.70% | 18.11 | -0.63% | 18.27 | -0.54% | 20.15 | -0.36% | 0.09% | |
| 2019-11-06 | 18.08 | 18.21 | 17.75 | 17.86 | -1.60% | -0.41% | -11.68% | 1,925,500 | 34,532,000 | 39% | 17.93 | -1.23% | 18.23 | -0.84% | 18.37 | -2.72% | 20.22 | -0.52% | 0.14% | |
| 2019-11-05 | 18.24 | 18.38 | 17.91 | 18.15 | -0.49% | -0.04% | -10.71% | 1,762,600 | 32,005,000 | 36% | 18.16 | -1.85% | 18.38 | -0.69% | 18.89 | -5.72% | 20.33 | -0.41% | 0.24% | |
| 2019-11-04 | 18.56 | 18.80 | 18.22 | 18.24 | -1.72% | -1.41% | -10.63% | 2,478,400 | 45,850,000 | 52% | 18.50 | 0.46% | 18.51 | -2.88% | 20.03 | -2.90% | 20.41 | -0.47% | 0.33% | |
| 2019-11-01 | 18.21 | 18.58 | 18.03 | 18.56 | 2.26% | 0.79% | -9.49% | 2,492,700 | 45,903,000 | 54% | 18.42 | -0.83% | 19.06 | -6.64% | 20.63 | -0.63% | 20.51 | -0.53% | 0.40% | |
| 2019-10-31 | 18.88 | 19.17 | 18.15 | 18.15 | -4.37% | -2.26% | -11.96% | 4,065,300 | 75,488,000 | 90% | 18.57 | -5.22% | 20.41 | -3.46% | 20.76 | -1.15% | 20.62 | -0.99% | 0.46% | |
| 2019-10-30 | 20.65 | 20.80 | 18.80 | 18.98 | -8.22% | -3.12% | -8.85% | 6,675,300 | 130,773,000 | 167% | 19.59 | -9.77% | 21.14 | -1.78% | 21.00 | -1.46% | 20.82 | -1.05% | 0.53% | |
| 2019-10-29 | 21.50 | 22.77 | 20.62 | 20.68 | 0.00% | -4.75% | -1.73% | 9,957,000 | 216,188,000 | 318% | 21.71 | 0.59% | 21.53 | 1.64% | 21.32 | 1.61% | 21.04 | 1.64% | 0.55% | | |
|
