彩讯股份(300634)股票信息
| 股票代码 | 300634 |
| 股票名称 | 彩讯股份 |
| 最新价/元 | 19.72 |
| 涨跌额/元 | -3.77 |
| 涨跌幅/% | -16.05 |
| 买入/元 | 19.71 |
| 卖出/元 | 19.72 |
| 昨收/元 | 23.49 |
| 今开/元 | 21.90 |
| 最高/元 | 22.43 |
| 最低/元 | 19.71 |
| 成交量/手 | 434579.40 |
| 成交额/万 | 92121.51 |
| 股净值/元 | 27.01 |
| 市净率 | 3.39 |
| 总市值/万 | 882772.21 |
| 流通值/万 | 850500.43 |
| 换手率/% | 10.08 |
| 入市日期 | 2018-03-23 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
彩讯股份(300634)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 21.90 | 19.72 | -3.77 | -16.05 | 434579.40 | 92121.51 | 10.08 |
| 2024-10-08 | 23.55 | 23.49 | 3.79 | 19.24 | 589537.73 | 131892.89 | 13.67 |
| 2024-09-30 | 17.36 | 19.70 | 3.01 | 18.04 | 453440.94 | 83164.22 | 10.51 |
| 2024-09-27 | 15.61 | 16.69 | 0.84 | 5.30 | 343476.54 | 55674.67 | 7.96 |
| 2024-09-26 | 15.18 | 15.85 | 0.62 | 4.07 | 333696.54 | 52153.29 | 7.74 |
| 2024-09-25 | 14.57 | 15.23 | 0.75 | 5.18 | 296844.01 | 44907.88 | 6.88 |
| 2024-09-24 | 14.20 | 14.48 | 0.25 | 1.76 | 194648.91 | 27719.71 | 4.51 |
| 2024-09-23 | 14.20 | 14.23 | 0.18 | 1.28 | 155797.00 | 22224.67 | 3.61 |
| 2024-09-20 | 13.96 | 14.05 | 0.07 | 0.50 | 127130.29 | 17885.22 | 2.95 |
| 2024-09-19 | 13.80 | 13.98 | 0.29 | 2.12 | 130852.00 | 18215.73 | 3.03 |
| 2024-09-18 | 13.60 | 13.69 | 0.08 | 0.59 | 95389.35 | 12993.75 | 2.21 |
| 2024-09-13 | 13.99 | 13.61 | -0.53 | -3.75 | 123365.88 | 16993.13 | 2.86 |
| 2024-09-12 | 13.81 | 14.14 | 0.31 | 2.24 | 180142.80 | 25406.43 | 4.18 |
| 2024-09-11 | 14.00 | 13.83 | -0.43 | -3.02 | 164498.26 | 22640.74 | 3.81 |
| 2024-09-10 | 13.56 | 14.26 | 0.71 | 5.24 | 223372.00 | 31191.56 | 5.18 |
| 2024-09-09 | 13.51 | 13.55 | -0.11 | -0.81 | 56810.68 | 7662.36 | 1.32 |
| 2024-09-06 | 13.78 | 13.66 | -0.20 | -1.44 | 65424.00 | 8950.91 | 1.52 |
| 2024-09-05 | 13.70 | 13.86 | 0.21 | 1.54 | 87742.52 | 12149.63 | 2.03 |
| 2024-09-04 | 13.56 | 13.65 | 0.04 | 0.29 | 104910.59 | 14408.53 | 2.43 |
| 2024-09-03 | 13.12 | 13.61 | 0.53 | 4.05 | 97796.73 | 13074.90 | 2.27 |
| 2024-09-02 | 13.59 | 13.08 | -0.55 | -4.04 | 78185.00 | 10413.39 | 1.81 |
| 2024-08-30 | 13.30 | 13.63 | 0.31 | 2.33 | 88371.00 | 12127.10 | 2.05 |
| 2024-08-29 | 12.95 | 13.32 | 0.32 | 2.46 | 55184.75 | 7298.89 | 1.28 |
| 2024-08-28 | 12.88 | 13.00 | 0.03 | 0.23 | 52573.00 | 6833.39 | 1.22 |
| 2024-08-27 | 13.15 | 12.97 | -0.32 | -2.41 | 61841.98 | 8065.90 | 1.43 |
| 2024-08-26 | 13.42 | 13.29 | -0.04 | -0.30 | 55214.00 | 7337.47 | 1.28 |
| 2024-08-23 | 13.06 | 13.33 | 0.26 | 1.99 | 82934.85 | 10997.56 | 1.92 |
| 2024-08-22 | 13.25 | 13.07 | -0.15 | -1.14 | 80725.00 | 10702.49 | 1.87 |
| 2024-08-21 | 13.31 | 13.22 | -0.20 | -1.49 | 62415.79 | 8350.77 | 1.45 |
| 2024-08-20 | 13.86 | 13.42 | -0.44 | -3.18 | 73077.75 | 9903.95 | 1.69 |
| 2024-08-19 | 13.81 | 13.86 | 0.05 | 0.36 | 65560.23 | 9164.15 | 1.52 |
| 2024-08-16 | 14.00 | 13.81 | -0.13 | -0.93 | 56748.00 | 7893.67 | 1.32 |
| 2024-08-15 | 13.62 | 13.94 | 0.26 | 1.90 | 82112.45 | 11418.55 | 1.90 |
| 2024-08-14 | 13.80 | 13.68 | -0.05 | -0.36 | 68122.28 | 9356.91 | 1.58 |
| 2024-08-13 | 13.68 | 13.73 | -0.01 | -0.07 | 98995.78 | 13493.24 | 2.30 |
| 2024-08-12 | 14.41 | 13.74 | -1.69 | -10.95 | 247259.53 | 34364.64 | 5.73 |
| 2024-08-09 | 15.71 | 15.43 | -0.17 | -1.09 | 52840.82 | 8223.55 | 1.23 |
| 2024-08-08 | 15.77 | 15.60 | -0.24 | -1.52 | 81154.00 | 12563.40 | 1.88 |
| 2024-08-07 | 16.02 | 15.84 | -0.16 | -1.00 | 60225.00 | 9618.13 | 1.40 |
| 2024-08-06 | 15.98 | 16.00 | 0.24 | 1.52 | 58273.19 | 9282.18 | 1.35 |
| 2024-08-05 | 16.24 | 15.76 | -0.60 | -3.67 | 83884.49 | 13512.23 | 1.94 |
| 2024-08-02 | 16.66 | 16.36 | -0.51 | -3.02 | 65482.80 | 10878.77 | 1.52 |
| 2024-08-01 | 16.90 | 16.87 | -0.02 | -0.12 | 66661.32 | 11250.56 | 1.55 |
| 2024-07-31 | 16.18 | 16.89 | 0.72 | 4.45 | 92406.52 | 15381.74 | 2.14 |
| 2024-07-30 | 15.95 | 16.17 | 0.14 | 0.87 | 60574.89 | 9753.95 | 1.40 |
| 2024-07-29 | 15.96 | 16.03 | 0.09 | 0.57 | 54074.41 | 8620.28 | 1.25 |
| 2024-07-26 | 15.80 | 15.94 | 0.15 | 0.95 | 60788.87 | 9703.64 | 1.41 |
| 2024-07-25 | 15.79 | 15.79 | -0.12 | -0.75 | 55878.50 | 8852.84 | 1.30 |
| 2024-07-24 | 16.01 | 15.91 | -0.14 | -0.87 | 63300.00 | 10152.57 | 1.47 |
| 2024-07-23 | 16.61 | 16.05 | -0.61 | -3.66 | 62773.00 | 10278.75 | 1.46 |
| 2024-07-22 | 16.59 | 16.66 | 0.24 | 1.46 | 69060.00 | 11547.35 | 1.60 |
| 2024-07-19 | 16.23 | 16.42 | 0.14 | 0.86 | 66019.89 | 10867.46 | 1.53 |
| 2024-07-18 | 16.21 | 16.28 | -0.13 | -0.79 | 77877.00 | 12522.88 | 1.81 |
| 2024-07-17 | 16.79 | 16.41 | -0.39 | -2.32 | 60666.48 | 10086.83 | 1.41 |
| 2024-07-16 | 16.57 | 16.80 | 0.25 | 1.51 | 65300.68 | 10892.02 | 1.51 |
| 2024-07-15 | 16.87 | 16.55 | -0.43 | -2.53 | 58922.96 | 9800.32 | 1.37 |
| 2024-07-12 | 17.01 | 16.98 | -0.10 | -0.59 | 65822.00 | 11156.33 | 1.53 |
| 2024-07-11 | 17.28 | 17.08 | 0.31 | 1.85 | 87287.32 | 14942.53 | 2.02 |
| 2024-07-10 | 16.48 | 16.77 | 0.10 | 0.60 | 80096.80 | 13438.22 | 1.86 |
| 2024-07-09 | 15.96 | 16.67 | 0.65 | 4.06 | 91374.67 | 14851.05 | 2.12 |
| 2024-07-08 | 16.42 | 16.02 | -0.43 | -2.61 | 65246.71 | 10476.81 | 1.51 |
| 2024-07-05 | 16.20 | 16.45 | 0.28 | 1.73 | 62036.60 | 10111.40 | 1.44 |
| 2024-07-04 | 16.78 | 16.17 | -0.58 | -3.46 | 70793.00 | 11641.39 | 1.64 |
| 2024-07-03 | 17.10 | 16.75 | -0.40 | -2.33 | 64506.80 | 10876.47 | 1.50 |
| 2024-07-02 | 16.89 | 17.15 | 0.24 | 1.42 | 95214.23 | 16363.17 | 2.21 |
| 2024-07-01 | 16.76 | 16.91 | 0.08 | 0.48 | 67493.23 | 11234.62 | 1.56 |
| 2024-06-28 | 16.61 | 16.83 | 0.18 | 1.08 | 83421.00 | 14136.86 | 1.93 |
| 2024-06-27 | 17.01 | 16.65 | -0.52 | -3.03 | 83152.00 | 14051.81 | 1.93 |
| 2024-06-26 | 16.07 | 17.17 | 1.12 | 6.98 | 118742.09 | 19741.11 | 2.75 |
| 2024-06-25 | 16.64 | 16.05 | -0.55 | -3.31 | 111637.00 | 18076.65 | 2.59 |
| 2024-06-24 | 17.40 | 16.60 | -0.93 | -5.31 | 102760.31 | 17391.53 | 2.38 |
| 2024-06-21 | 17.42 | 17.53 | 0.10 | 0.57 | 58741.51 | 10237.19 | 1.36 |
| 2024-06-20 | 17.80 | 17.43 | -0.47 | -2.63 | 90089.14 | 15890.28 | 2.09 |
| 2024-06-19 | 18.10 | 17.90 | -0.16 | -0.89 | 89352.88 | 16120.26 | 2.07 |
| 2024-06-18 | 17.59 | 18.06 | 0.48 | 2.73 | 100085.86 | 17935.18 | 2.32 |
| 2024-06-17 | 17.60 | 17.58 | -0.08 | -0.45 | 69476.39 | 12242.83 | 1.61 |
| 2024-06-14 | 17.61 | 17.83 | 0.23 | 1.31 | 77217.00 | 13621.93 | 1.79 |
| 2024-06-13 | 17.54 | 17.60 | 0.04 | 0.23 | 77281.64 | 13656.49 | 1.79 |
| 2024-06-12 | 17.36 | 17.56 | 0.24 | 1.39 | 79628.15 | 14016.22 | 1.85 |
| 2024-06-11 | 16.80 | 17.32 | 0.36 | 2.12 | 80329.68 | 13669.14 | 1.86 |
| 2024-06-07 | 17.00 | 16.96 | 0.18 | 1.07 | 72471.47 | 12249.02 | 1.68 |
| 2024-06-06 | 17.57 | 16.78 | -0.70 | -4.01 | 121427.74 | 20712.22 | 2.82 |
| 2024-06-05 | 17.83 | 17.48 | -0.42 | -2.35 | 88927.27 | 15789.26 | 2.06 |
| 2024-06-04 | 17.65 | 17.90 | 0.18 | 1.02 | 82481.00 | 14518.20 | 1.91 |
| 2024-06-03 | 17.91 | 17.72 | -0.19 | -1.06 | 82905.31 | 14693.29 | 1.92 |
| 2024-05-31 | 17.45 | 17.91 | 0.48 | 2.75 | 95752.00 | 17018.44 | 2.22 |
| 2024-05-30 | 17.38 | 17.43 | 0.01 | 0.06 | 67622.00 | 11793.32 | 1.57 |
| 2024-05-29 | 17.46 | 17.42 | -0.03 | -0.17 | 65570.70 | 11466.69 | 1.52 |
| 2024-05-28 | 17.76 | 17.45 | -0.45 | -2.51 | 80316.73 | 14151.54 | 1.86 |
| 2024-05-27 | 17.67 | 17.90 | 0.30 | 1.71 | 88417.69 | 15505.57 | 2.05 |
| 2024-05-24 | 18.13 | 17.60 | -0.55 | -3.03 | 122218.86 | 21863.18 | 2.83 |
| 2024-05-23 | 18.87 | 18.15 | -0.64 | -3.41 | 132385.00 | 24395.64 | 3.07 |
| 2024-05-22 | 18.71 | 18.79 | 0.00 | 0.00 | 92478.23 | 17313.29 | 2.14 |
| 2024-05-21 | 19.18 | 18.79 | -0.43 | -2.24 | 99740.48 | 18864.91 | 2.31 |
| 2024-05-20 | 19.05 | 19.22 | 0.12 | 0.63 | 151864.55 | 29017.56 | 3.52 |
| 2024-05-17 | 18.65 | 19.10 | 0.40 | 2.14 | 157696.78 | 29811.27 | 3.66 |
| 2024-05-16 | 18.61 | 18.70 | 0.10 | 0.54 | 115642.39 | 21711.24 | 2.68 |
| 2024-05-15 | 18.88 | 18.60 | -0.34 | -1.80 | 104315.00 | 19477.39 | 2.42 |
| 2024-05-14 | 18.75 | 18.94 | 0.45 | 2.43 | 131966.09 | 24808.52 | 3.06 |
| 2024-05-13 | 18.52 | 18.49 | -0.20 | -1.07 | 111495.00 | 20690.69 | 2.59 |
日K线
周K线
月K线
