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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.09 | 20.16 | 19.88 | 20.04 | -0.34% | 0.22 | 1.61% |
| 2025-05-23 | 20.50 | 20.63 | 20.07 | 20.11 | -0.92% | 0.30 | 2.16% |
| 2025-05-22 | 20.55 | 20.83 | 20.13 | 20.30 | -1.82% | 0.38 | 2.76% |
| 2025-05-21 | 20.86 | 21.13 | 20.50 | 20.68 | -0.90% | 0.40 | 2.86% |
| 2025-05-20 | 20.87 | 21.17 | 20.61 | 20.86 | -0.05% | 0.45 | 3.17% |
| 2025-05-19 | 21.69 | 21.69 | 20.19 | 20.87 | +0.48% | 1.12 | 7.80% |
| 2025-05-16 | 19.99 | 20.81 | 19.80 | 20.78 | +4.26% | 0.80 | 5.70% |
| 2025-05-15 | 19.74 | 19.96 | 19.51 | 19.93 | +0.90% | 0.30 | 2.26% |
| 2025-05-14 | 20.11 | 20.26 | 19.64 | 19.75 | -2.06% | 0.39 | 2.87% |
| 2025-05-13 | 20.52 | 20.81 | 20.11 | 20.16 | -0.78% | 0.46 | 3.33% |
| 2025-05-12 | 19.59 | 20.32 | 19.59 | 20.32 | +3.78% | 0.56 | 4.11% |
| 2025-05-09 | 19.64 | 19.71 | 19.31 | 19.58 | -0.65% | 0.34 | 2.55% |
| 2025-05-08 | 19.21 | 19.74 | 19.21 | 19.71 | +2.10% | 0.34 | 2.52% |
| 2025-05-07 | 19.51 | 19.90 | 19.14 | 19.30 | -0.05% | 0.50 | 3.74% |
| 2025-05-06 | 19.02 | 19.47 | 18.83 | 19.31 | +2.62% | 0.38 | 2.87% |