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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 30.85 | 31.14 | 30.23 | 30.84 | +0.10% | 0.37 | 1.60% |
| 2026-04-20 | 30.44 | 31.07 | 30.24 | 30.81 | +1.22% | 0.38 | 1.63% |
| 2026-04-17 | 30.68 | 30.78 | 29.95 | 30.44 | -0.78% | 0.45 | 1.96% |
| 2026-04-16 | 31.24 | 31.24 | 30.33 | 30.68 | -1.22% | 0.53 | 2.29% |
| 2026-04-15 | 30.18 | 32.21 | 30.03 | 31.06 | +4.05% | 1.01 | 4.29% |
| 2026-04-14 | 29.11 | 29.89 | 28.85 | 29.85 | +2.65% | 0.38 | 1.72% |
| 2026-04-13 | 29.00 | 29.41 | 28.65 | 29.08 | -0.27% | 0.39 | 1.79% |
| 2026-04-10 | 29.56 | 30.15 | 29.04 | 29.16 | +0.03% | 0.52 | 2.33% |
| 2026-04-09 | 28.98 | 29.66 | 28.00 | 29.15 | +0.87% | 0.67 | 3.07% |
| 2026-04-08 | 28.69 | 29.14 | 28.55 | 28.90 | +2.74% | 0.37 | 1.67% |
| 2026-04-07 | 28.55 | 28.55 | 27.74 | 28.13 | +1.30% | 0.37 | 1.74% |
| 2026-04-03 | 28.68 | 29.12 | 27.62 | 27.77 | -3.81% | 0.35 | 1.63% |
| 2026-04-02 | 29.48 | 29.88 | 28.60 | 28.87 | -2.30% | 0.41 | 1.87% |
| 2026-04-01 | 29.31 | 30.16 | 28.88 | 29.55 | +2.60% | 0.48 | 2.14% |
| 2026-03-31 | 29.99 | 30.17 | 28.54 | 28.80 | -2.80% | 0.49 | 2.24% |
| 2026-03-30 | 29.38 | 31.38 | 29.15 | 29.63 | -0.24% | 0.62 | 2.72% |
| 2026-03-27 | 29.07 | 29.83 | 28.82 | 29.70 | +1.50% | 0.33 | 1.49% |
| 2026-03-26 | 29.79 | 30.39 | 29.17 | 29.26 | -2.47% | 0.47 | 2.12% |
| 2026-03-25 | 30.99 | 30.99 | 29.75 | 30.00 | -1.54% | 0.35 | 1.53% |
| 2026-03-24 | 29.57 | 31.50 | 29.28 | 30.47 | +5.95% | 0.62 | 2.74% |