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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 30.45 | 30.77 | 30.01 | 30.50 | +0.79% | 0.89 | 3.89% |
| 2026-01-15 | 28.60 | 30.80 | 28.59 | 30.26 | +5.07% | 1.47 | 6.46% |
| 2026-01-14 | 29.03 | 29.61 | 28.50 | 28.80 | -0.79% | 1.11 | 5.04% |
| 2026-01-13 | 29.29 | 29.50 | 28.66 | 29.03 | -0.62% | 1.20 | 5.46% |
| 2026-01-12 | 29.14 | 29.28 | 28.50 | 29.21 | +0.03% | 0.93 | 4.23% |
| 2026-01-09 | 28.87 | 29.39 | 28.30 | 29.20 | +1.49% | 1.10 | 5.04% |
| 2026-01-08 | 28.60 | 29.19 | 28.32 | 28.77 | +0.59% | 0.68 | 3.10% |
| 2026-01-07 | 28.11 | 29.19 | 27.70 | 28.60 | +2.25% | 0.96 | 4.46% |
| 2026-01-06 | 29.00 | 29.09 | 27.88 | 27.97 | -3.35% | 1.00 | 4.67% |
| 2026-01-05 | 26.40 | 29.20 | 26.39 | 28.94 | +11.05% | 1.61 | 7.53% |
| 2025-12-31 | 27.13 | 27.13 | 25.98 | 26.06 | -3.80% | 0.43 | 2.13% |
| 2025-12-30 | 26.92 | 27.79 | 26.79 | 27.09 | +0.22% | 0.43 | 2.11% |
| 2025-12-29 | 27.55 | 28.28 | 26.82 | 27.03 | -1.89% | 0.53 | 2.57% |
| 2025-12-26 | 26.75 | 27.88 | 26.68 | 27.55 | +2.99% | 0.59 | 2.87% |
| 2025-12-25 | 26.79 | 26.89 | 26.30 | 26.75 | -0.04% | 0.35 | 1.72% |
| 2025-12-24 | 26.56 | 26.83 | 26.30 | 26.76 | +0.79% | 0.30 | 1.50% |
| 2025-12-23 | 27.93 | 27.93 | 26.50 | 26.55 | -3.84% | 0.55 | 2.71% |
| 2025-12-22 | 28.01 | 28.37 | 27.30 | 27.61 | -1.53% | 0.44 | 2.13% |
| 2025-12-19 | 28.13 | 28.24 | 27.40 | 28.04 | -0.28% | 0.48 | 2.26% |
| 2025-12-18 | 27.95 | 28.68 | 27.70 | 28.12 | +0.43% | 0.46 | 2.17% |