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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 30.65 | 30.65 | 28.45 | 28.76 | -6.59% | 0.69 | 3.09% |
| 2026-03-20 | 32.30 | 32.35 | 30.63 | 30.79 | -4.67% | 0.47 | 1.98% |
| 2026-03-19 | 32.52 | 32.73 | 31.91 | 32.30 | -0.68% | 0.40 | 1.66% |
| 2026-03-18 | 31.33 | 32.63 | 31.10 | 32.52 | +4.36% | 0.55 | 2.29% |
| 2026-03-17 | 32.53 | 33.04 | 31.10 | 31.16 | -3.80% | 0.73 | 3.01% |
| 2026-03-16 | 34.80 | 34.98 | 32.01 | 32.39 | -6.20% | 1.04 | 4.19% |
| 2026-03-13 | 33.00 | 35.15 | 32.70 | 34.53 | +5.08% | 0.99 | 3.82% |
| 2026-03-12 | 33.88 | 34.02 | 32.51 | 32.86 | -3.01% | 0.49 | 1.97% |
| 2026-03-11 | 34.21 | 34.55 | 33.40 | 33.88 | -1.43% | 0.83 | 3.22% |
| 2026-03-10 | 33.55 | 34.38 | 33.23 | 34.37 | +3.37% | 0.57 | 2.21% |
| 2026-03-09 | 32.41 | 33.40 | 32.12 | 33.25 | +0.79% | 0.61 | 2.46% |
| 2026-03-06 | 32.81 | 33.04 | 32.26 | 32.99 | +1.48% | 0.57 | 2.31% |
| 2026-03-05 | 33.46 | 33.46 | 32.23 | 32.51 | -1.48% | 0.68 | 2.73% |
| 2026-03-04 | 32.88 | 33.00 | 31.95 | 33.00 | -0.54% | 0.72 | 2.94% |
| 2026-03-03 | 35.29 | 35.99 | 33.12 | 33.18 | -4.30% | 1.23 | 4.75% |
| 2026-03-02 | 34.00 | 35.25 | 32.81 | 34.67 | -1.56% | 1.56 | 6.06% |
| 2026-02-27 | 31.98 | 35.61 | 31.49 | 35.22 | +11.28% | 1.99 | 7.68% |
| 2026-02-26 | 31.62 | 32.30 | 31.26 | 31.65 | +0.25% | 0.64 | 2.67% |
| 2026-02-25 | 31.92 | 32.05 | 31.21 | 31.57 | +0.06% | 0.72 | 3.03% |
| 2026-02-24 | 32.50 | 32.94 | 31.54 | 31.55 | -1.38% | 0.64 | 2.65% |