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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 29.19 | 29.47 | 27.30 | 27.54 | -5.88% | 1.24 | 5.83% |
| 2025-11-18 | 29.28 | 29.64 | 29.02 | 29.26 | +0.48% | 0.91 | 4.13% |
| 2025-11-17 | 28.87 | 29.31 | 28.61 | 29.12 | +0.97% | 0.78 | 3.55% |
| 2025-11-14 | 29.58 | 29.90 | 28.80 | 28.84 | -2.17% | 1.26 | 5.72% |
| 2025-11-13 | 30.22 | 31.22 | 29.35 | 29.48 | -2.71% | 1.55 | 6.79% |
| 2025-11-12 | 30.15 | 31.29 | 29.15 | 30.30 | -0.46% | 1.67 | 7.29% |
| 2025-11-11 | 30.90 | 31.10 | 30.05 | 30.44 | -2.03% | 1.41 | 6.11% |
| 2025-11-10 | 29.87 | 31.74 | 29.58 | 31.07 | +4.97% | 2.66 | 11.33% |
| 2025-11-07 | 30.72 | 31.00 | 29.50 | 29.60 | -2.76% | 1.53 | 6.75% |
| 2025-11-06 | 31.66 | 31.75 | 30.16 | 30.44 | -3.76% | 2.08 | 9.00% |
| 2025-11-05 | 31.46 | 32.50 | 30.83 | 31.63 | -1.68% | 2.89 | 12.14% |
| 2025-11-04 | 31.01 | 33.74 | 30.60 | 32.17 | +4.52% | 4.39 | 18.27% |
| 2025-11-03 | 30.66 | 31.46 | 30.01 | 30.78 | +1.32% | 3.90 | 16.81% |
| 2025-10-31 | 25.22 | 30.38 | 25.18 | 30.38 | +19.98% | 2.59 | 12.03% |
| 2025-10-30 | 24.86 | 25.94 | 24.63 | 25.32 | +1.77% | 0.72 | 3.75% |
| 2025-10-29 | 25.23 | 25.42 | 24.61 | 24.88 | -1.39% | 0.56 | 2.96% |
| 2025-10-28 | 25.46 | 25.65 | 24.90 | 25.23 | -1.06% | 0.50 | 2.61% |
| 2025-10-27 | 26.53 | 26.53 | 25.11 | 25.50 | -3.77% | 0.78 | 4.02% |
| 2025-10-24 | 26.50 | 26.60 | 26.10 | 26.50 | +0.26% | 0.55 | 2.75% |
| 2025-10-23 | 26.92 | 27.00 | 26.03 | 26.43 | -1.75% | 0.55 | 2.75% |