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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 32.08 | 32.87 | 31.62 | 31.99 | -0.06% | 0.62 | 2.52% |
| 2026-02-12 | 31.48 | 32.25 | 31.12 | 32.01 | +1.68% | 0.58 | 2.40% |
| 2026-02-11 | 31.98 | 32.40 | 31.00 | 31.48 | -1.25% | 0.69 | 2.91% |
| 2026-02-10 | 31.06 | 33.63 | 30.99 | 31.88 | +3.14% | 1.40 | 5.72% |
| 2026-02-09 | 30.57 | 31.40 | 29.96 | 30.91 | +4.11% | 0.76 | 3.26% |
| 2026-02-06 | 29.57 | 30.10 | 29.42 | 29.69 | +0.03% | 0.32 | 1.40% |
| 2026-02-05 | 29.72 | 30.41 | 29.66 | 29.68 | -0.54% | 0.49 | 2.14% |
| 2026-02-04 | 29.06 | 30.60 | 28.91 | 29.84 | +2.40% | 0.74 | 3.30% |
| 2026-02-03 | 29.07 | 29.36 | 28.74 | 29.14 | +2.32% | 0.42 | 1.91% |
| 2026-02-02 | 28.89 | 29.70 | 28.45 | 28.48 | -1.79% | 0.65 | 2.94% |
| 2026-01-30 | 28.10 | 29.29 | 27.92 | 29.00 | +2.76% | 0.61 | 2.84% |
| 2026-01-29 | 28.00 | 29.37 | 27.55 | 28.22 | -0.18% | 0.58 | 2.70% |
| 2026-01-28 | 29.74 | 29.74 | 28.21 | 28.27 | -4.65% | 0.73 | 3.37% |
| 2026-01-27 | 30.18 | 30.18 | 28.82 | 29.65 | -1.76% | 0.55 | 2.45% |
| 2026-01-26 | 30.66 | 30.73 | 29.77 | 30.18 | -1.79% | 0.66 | 2.87% |
| 2026-01-23 | 30.09 | 31.11 | 30.00 | 30.73 | +1.75% | 0.58 | 2.48% |
| 2026-01-22 | 30.16 | 30.38 | 29.77 | 30.20 | +0.30% | 0.32 | 1.41% |
| 2026-01-21 | 29.66 | 30.47 | 29.07 | 30.11 | +0.60% | 0.54 | 2.37% |
| 2026-01-20 | 30.68 | 31.36 | 29.48 | 29.93 | -2.44% | 0.70 | 3.04% |
| 2026-01-19 | 30.95 | 31.49 | 29.80 | 30.68 | +0.59% | 0.98 | 4.23% |