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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.12 | 28.23 | 27.26 | 28.00 | +0.11% | 0.57 | 2.73% |
| 2025-12-16 | 29.09 | 29.40 | 27.72 | 27.97 | -3.28% | 0.75 | 3.46% |
| 2025-12-15 | 28.14 | 29.73 | 27.72 | 28.92 | +2.85% | 0.99 | 4.51% |
| 2025-12-12 | 27.77 | 28.97 | 27.26 | 28.12 | +1.22% | 0.73 | 3.46% |
| 2025-12-11 | 28.07 | 28.40 | 27.64 | 27.78 | -1.28% | 0.53 | 2.52% |
| 2025-12-10 | 27.33 | 28.20 | 26.98 | 28.14 | +1.85% | 0.79 | 3.77% |
| 2025-12-09 | 26.78 | 27.98 | 26.61 | 27.63 | +3.25% | 0.90 | 4.36% |
| 2025-12-08 | 27.49 | 27.65 | 26.68 | 26.76 | -2.62% | 0.60 | 2.96% |
| 2025-12-05 | 27.34 | 27.98 | 26.62 | 27.48 | +0.51% | 0.51 | 2.47% |
| 2025-12-04 | 27.59 | 27.70 | 26.70 | 27.34 | -1.30% | 0.75 | 3.67% |
| 2025-12-03 | 26.56 | 28.19 | 26.56 | 27.70 | +4.33% | 1.44 | 6.91% |
| 2025-12-02 | 26.34 | 27.32 | 26.16 | 26.55 | +0.84% | 0.53 | 2.64% |
| 2025-12-01 | 26.59 | 26.75 | 26.19 | 26.33 | -0.98% | 0.52 | 2.61% |
| 2025-11-28 | 26.19 | 26.60 | 25.97 | 26.59 | +1.57% | 0.40 | 1.98% |
| 2025-11-27 | 26.02 | 26.47 | 25.71 | 26.18 | +0.61% | 0.41 | 2.09% |
| 2025-11-26 | 26.03 | 26.78 | 25.95 | 26.02 | +0.04% | 0.60 | 3.00% |
| 2025-11-25 | 25.78 | 26.35 | 25.50 | 26.01 | +2.08% | 0.74 | 3.76% |
| 2025-11-24 | 25.72 | 25.89 | 25.08 | 25.48 | 0.00% | 0.58 | 3.03% |
| 2025-11-21 | 26.15 | 26.62 | 25.08 | 25.48 | -3.92% | 0.81 | 4.19% |
| 2025-11-20 | 27.68 | 27.94 | 26.23 | 26.52 | -3.70% | 1.11 | 5.47% |