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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.71 | 22.90 | 22.33 | 22.54 | -0.66% | 0.35 | 2.30% |
| 2025-07-21 | 22.35 | 22.79 | 22.22 | 22.69 | +1.66% | 0.32 | 2.14% |
| 2025-07-18 | 22.33 | 22.43 | 21.99 | 22.32 | +0.09% | 0.26 | 1.76% |
| 2025-07-17 | 22.29 | 22.38 | 22.10 | 22.30 | +0.27% | 0.21 | 1.37% |
| 2025-07-16 | 22.05 | 22.32 | 21.85 | 22.24 | +1.37% | 0.30 | 1.99% |
| 2025-07-15 | 22.20 | 22.38 | 21.62 | 21.94 | -1.48% | 0.34 | 2.28% |
| 2025-07-14 | 22.12 | 22.34 | 21.84 | 22.27 | +0.63% | 0.27 | 1.81% |
| 2025-07-11 | 22.19 | 22.32 | 21.76 | 22.13 | 0.00% | 0.33 | 2.22% |
| 2025-07-10 | 22.15 | 22.76 | 22.00 | 22.13 | -0.32% | 0.48 | 3.20% |
| 2025-07-09 | 21.75 | 22.55 | 21.68 | 22.20 | +1.98% | 0.56 | 3.78% |
| 2025-07-08 | 21.63 | 21.85 | 21.45 | 21.77 | +0.65% | 0.30 | 2.05% |
| 2025-07-07 | 21.15 | 22.26 | 21.15 | 21.63 | +1.98% | 0.48 | 3.32% |
| 2025-07-04 | 21.63 | 21.65 | 21.15 | 21.21 | -1.49% | 0.24 | 1.69% |
| 2025-07-03 | 21.50 | 21.58 | 21.30 | 21.53 | +0.65% | 0.22 | 1.50% |
| 2025-07-02 | 21.41 | 21.62 | 21.21 | 21.39 | -0.56% | 0.24 | 1.66% |
| 2025-07-01 | 21.43 | 21.60 | 21.17 | 21.51 | +0.70% | 0.33 | 2.30% |
| 2025-06-30 | 21.11 | 21.39 | 21.01 | 21.36 | +1.18% | 0.23 | 1.59% |
| 2025-06-27 | 21.16 | 21.38 | 20.95 | 21.11 | +0.14% | 0.24 | 1.71% |
| 2025-06-26 | 21.36 | 21.47 | 20.98 | 21.08 | -1.08% | 0.27 | 1.88% |
| 2025-06-25 | 21.21 | 21.78 | 21.00 | 21.31 | +0.61% | 0.57 | 3.99% |