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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.32 | 21.35 | 20.13 | 21.18 | +5.90% | 0.80 | 5.71% |
| 2025-06-23 | 19.56 | 20.04 | 19.46 | 20.00 | +1.94% | 0.40 | 2.96% |
| 2025-06-20 | 19.98 | 20.23 | 19.62 | 19.62 | -1.70% | 0.25 | 1.90% |
| 2025-06-19 | 20.40 | 20.50 | 19.77 | 19.96 | -2.59% | 0.36 | 2.63% |
| 2025-06-18 | 20.61 | 20.66 | 20.24 | 20.49 | -0.97% | 0.26 | 1.89% |
| 2025-06-17 | 20.84 | 20.89 | 20.53 | 20.69 | -0.43% | 0.29 | 2.06% |
| 2025-06-16 | 20.66 | 20.83 | 20.34 | 20.78 | +0.05% | 0.43 | 3.06% |
| 2025-06-13 | 20.52 | 21.11 | 20.37 | 20.77 | +0.39% | 0.50 | 3.56% |
| 2025-06-12 | 20.60 | 20.72 | 20.40 | 20.69 | +0.53% | 0.20 | 1.47% |
| 2025-06-11 | 20.59 | 20.73 | 20.51 | 20.58 | 0.00% | 0.23 | 1.67% |
| 2025-06-10 | 20.84 | 20.96 | 20.17 | 20.58 | -1.25% | 0.39 | 2.82% |
| 2025-06-09 | 20.28 | 20.84 | 20.24 | 20.84 | +2.81% | 0.43 | 3.07% |
| 2025-06-06 | 20.50 | 20.50 | 20.07 | 20.27 | +0.10% | 0.21 | 1.56% |
| 2025-06-05 | 20.48 | 20.54 | 20.06 | 20.25 | -1.12% | 0.31 | 2.30% |
| 2025-06-04 | 20.49 | 20.69 | 20.30 | 20.48 | -0.05% | 0.27 | 1.93% |
| 2025-06-03 | 20.22 | 20.70 | 20.10 | 20.49 | +1.39% | 0.31 | 2.25% |
| 2025-05-30 | 20.47 | 20.73 | 20.03 | 20.21 | -1.13% | 0.36 | 2.61% |
| 2025-05-29 | 19.97 | 20.50 | 19.91 | 20.44 | +2.27% | 0.33 | 2.41% |
| 2025-05-28 | 20.25 | 20.60 | 19.89 | 19.99 | -1.17% | 0.30 | 2.16% |
| 2025-05-27 | 20.02 | 20.22 | 19.79 | 20.22 | +0.89% | 0.24 | 1.79% |