采纳股份 sz.301122
28.90
+2.92%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 24.17 | 24.79 | 24.17 | 24.36 | +0.83% | 0.47 | 2.88% |
| 2025-08-18 | 24.25 | 24.49 | 24.08 | 24.16 | +0.17% | 0.47 | 2.86% |
| 2025-08-15 | 23.71 | 24.33 | 23.68 | 24.12 | +2.33% | 0.61 | 3.75% |
| 2025-08-14 | 24.67 | 24.67 | 23.57 | 23.57 | -3.95% | 0.64 | 4.00% |
| 2025-08-13 | 24.74 | 24.80 | 24.30 | 24.54 | -0.93% | 0.53 | 3.22% |
| 2025-08-12 | 24.91 | 25.14 | 24.55 | 24.77 | -0.44% | 0.65 | 3.86% |
| 2025-08-11 | 24.00 | 25.00 | 24.00 | 24.88 | +3.28% | 0.89 | 5.38% |
| 2025-08-08 | 23.60 | 24.58 | 23.35 | 24.09 | +1.60% | 0.97 | 6.02% |
| 2025-08-07 | 23.60 | 24.20 | 23.46 | 23.71 | -0.04% | 0.57 | 3.58% |
| 2025-08-06 | 23.98 | 24.26 | 23.55 | 23.72 | -0.34% | 0.46 | 2.89% |
| 2025-08-05 | 23.62 | 24.10 | 23.41 | 23.80 | +0.51% | 0.78 | 4.86% |
| 2025-08-04 | 23.50 | 23.72 | 23.01 | 23.68 | +0.51% | 0.65 | 4.12% |
| 2025-08-01 | 22.70 | 24.11 | 22.64 | 23.56 | +3.38% | 1.15 | 7.26% |
| 2025-07-31 | 22.95 | 23.62 | 22.69 | 22.79 | -0.70% | 0.69 | 4.46% |
| 2025-07-30 | 23.45 | 23.45 | 22.68 | 22.95 | -0.86% | 0.42 | 2.71% |
| 2025-07-29 | 23.21 | 23.35 | 22.82 | 23.15 | -0.22% | 0.47 | 3.05% |
| 2025-07-28 | 23.17 | 23.69 | 23.04 | 23.20 | -0.22% | 0.39 | 2.48% |
| 2025-07-25 | 23.27 | 23.37 | 22.91 | 23.25 | -0.09% | 0.70 | 4.51% |
| 2025-07-24 | 22.51 | 23.96 | 22.39 | 23.27 | +3.51% | 0.99 | 6.35% |
| 2025-07-23 | 22.58 | 22.84 | 22.39 | 22.48 | -0.27% | 0.27 | 1.76% |