彩客科技
920206.BJ
最新价
41.08
涨跌
+2.65%
+0.000
总市值
29.39亿
流通市值
11.31亿
开盘
39.98
最高
43.88
最低
39.98
昨收
-
成交量
2.97万
成交额
1.24亿
换手率
-%
振幅
-%
总股本
7154.62万
流通股本
2752.51万
5d 涨跌
+0.00%
20d 涨跌
+0.00%
历史 K 线 · 80 个交易日
MA:
窗口:
技术指标
MACD (12/26/9)HIST +0.5629
DIF
-0.3777
DEA
-0.6592
HIST
0.5629
KDJ (9/3/3)中性
K
57.84
D
50.46
J
72.58
RSI
RSI 6
60.35
RSI 14
52.99
RSI 24
49.51
布林带 (20/2)
上轨
42.05
中轨
38.87
下轨
35.69
波动 / 动量
ATR 14
3.1914
年化波动
-
5d 动量
-
20d 动量
-
3d 偏离
-
10d 偏离
-
触发信号(0/17)
当前无触发信号
• 信号基于最近一根 K 线 (2026-10-14) 计算
• 多信号共振更可靠, 单信号需结合其他指标判断
• 数据来源: TickFlow Engine @ 192.168.1.194:3018
最近 20 日 K 线
| 日期 | 开 | 高 | 低 | 收 | 涨跌 | 成交 | 换手 | 振幅 |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 39.98 | 43.88 | 39.98 | 41.08 | +2.65% | 2.97万 | 10.79% | 0.10% |
| 2026-10-13 | 37.01 | 41.50 | 36.20 | 40.02 | +5.07% | 2.30万 | 8.34% | 0.14% |
| 2026-10-12 | 41.80 | 41.91 | 37.85 | 38.09 | -7.21% | 1.57万 | 5.71% | 0.10% |
| 2026-10-09 | 40.27 | 41.49 | 39.25 | 41.05 | +0.64% | 2.06万 | 7.48% | 0.05% |
| 2026-10-08 | 37.50 | 41.50 | 37.50 | 40.79 | +9.30% | 2.67万 | 9.68% | 0.11% |
| 2026-09-30 | 36.22 | 39.37 | 36.22 | 37.32 | +3.41% | 1.67万 | 6.08% | 0.09% |
| 2026-09-29 | 36.25 | 36.94 | 36.09 | 36.09 | -1.04% | 6110.00 | 2.22% | 0.02% |
| 2026-09-28 | 38.28 | 38.38 | 36.17 | 36.47 | -4.35% | 9224.00 | 3.35% | 0.06% |
| 2026-09-24 | 39.83 | 39.83 | 37.80 | 38.13 | -4.29% | 1.19万 | 4.32% | 0.05% |
| 2026-09-23 | 39.87 | 40.96 | 39.61 | 39.84 | +0.25% | 1.24万 | 4.51% | 0.03% |
| 2026-09-22 | 41.22 | 41.22 | 39.64 | 39.74 | -2.43% | 1.64万 | 5.94% | 0.04% |
| 2026-09-21 | 39.66 | 41.97 | 38.93 | 40.73 | +3.19% | 2.25万 | 8.19% | 0.08% |
| 2026-09-18 | 37.59 | 39.75 | 37.41 | 39.47 | +6.07% | 2.25万 | 8.17% | 0.06% |
| 2026-09-17 | 36.92 | 38.13 | 36.15 | 37.21 | -0.13% | 1.72万 | 6.25% | 0.05% |
| 2026-09-16 | 38.11 | 38.37 | 37.12 | 37.26 | -4.22% | 1.70万 | 6.18% | 0.03% |
| 2026-09-15 | 37.59 | 39.96 | 37.36 | 38.90 | +3.18% | 1.86万 | 6.77% | 0.07% |
| 2026-09-14 | 37.77 | 38.65 | 37.01 | 37.70 | -0.68% | 1.18万 | 4.28% | 0.04% |
| 2026-09-11 | 38.31 | 40.20 | 36.99 | 37.96 | -2.49% | 1.56万 | 5.67% | 0.08% |
| 2026-09-10 | 40.31 | 41.04 | 38.68 | 38.93 | -4.28% | 1.72万 | 6.27% | 0.06% |
| 2026-09-09 | 41.50 | 42.68 | 40.60 | 40.67 | -2.63% | 1.81万 | 6.58% | 0.05% |