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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 27.06 | 27.39 | 26.60 | 26.90 | -0.55% | 0.74 | 3.62% |
| 2025-10-21 | 26.40 | 27.75 | 25.76 | 27.05 | +3.88% | 1.63 | 7.99% |
| 2025-10-20 | 24.82 | 26.44 | 24.70 | 26.04 | +6.07% | 1.38 | 7.12% |
| 2025-10-17 | 24.87 | 25.75 | 24.21 | 24.55 | +0.45% | 0.90 | 4.77% |
| 2025-10-16 | 25.08 | 25.08 | 24.14 | 24.44 | -2.94% | 0.51 | 2.76% |
| 2025-10-15 | 25.00 | 25.59 | 24.95 | 25.18 | +0.48% | 0.74 | 3.85% |
| 2025-10-14 | 24.30 | 26.50 | 24.30 | 25.06 | +3.47% | 1.47 | 7.61% |
| 2025-10-13 | 23.66 | 24.86 | 23.23 | 24.22 | -1.06% | 0.68 | 3.72% |
| 2025-10-10 | 25.38 | 25.47 | 24.44 | 24.48 | -3.24% | 0.69 | 3.65% |
| 2025-10-09 | 26.28 | 26.78 | 25.15 | 25.30 | -3.73% | 1.28 | 6.61% |
| 2025-09-30 | 24.83 | 27.16 | 24.39 | 26.28 | +6.40% | 1.35 | 6.95% |
| 2025-09-29 | 24.64 | 25.32 | 24.26 | 24.70 | +0.98% | 0.65 | 3.46% |
| 2025-09-26 | 24.78 | 24.78 | 24.17 | 24.46 | -1.25% | 0.48 | 2.60% |
| 2025-09-25 | 25.48 | 25.62 | 24.72 | 24.77 | -2.86% | 0.55 | 2.88% |
| 2025-09-24 | 25.22 | 25.70 | 24.74 | 25.50 | +0.99% | 0.64 | 3.35% |
| 2025-09-23 | 26.50 | 26.50 | 24.58 | 25.25 | -3.29% | 1.15 | 6.02% |
| 2025-09-22 | 27.68 | 27.68 | 25.90 | 26.11 | -4.01% | 0.91 | 4.57% |
| 2025-09-19 | 27.21 | 28.00 | 26.77 | 27.20 | -0.55% | 0.95 | 4.65% |
| 2025-09-18 | 27.70 | 28.12 | 26.91 | 27.35 | -1.26% | 1.23 | 5.90% |
| 2025-09-17 | 26.82 | 28.40 | 26.62 | 27.70 | +2.97% | 1.55 | 7.38% |