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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.08 | 27.44 | 24.92 | 26.90 | +6.58% | 1.67 | 8.39% |
| 2025-09-15 | 24.82 | 25.25 | 24.35 | 25.24 | +1.28% | 0.98 | 5.20% |
| 2025-09-12 | 23.87 | 24.95 | 23.75 | 24.92 | +4.40% | 1.38 | 7.47% |
| 2025-09-11 | 23.40 | 24.20 | 22.61 | 23.87 | +2.01% | 1.31 | 7.30% |
| 2025-09-10 | 22.35 | 23.72 | 22.26 | 23.40 | +4.65% | 0.98 | 5.61% |
| 2025-09-09 | 22.11 | 22.36 | 21.91 | 22.36 | +0.99% | 0.76 | 4.54% |
| 2025-09-08 | 21.50 | 22.18 | 21.50 | 22.14 | +3.07% | 0.53 | 3.18% |
| 2025-09-05 | 21.25 | 21.54 | 20.96 | 21.48 | +1.23% | 0.37 | 2.31% |
| 2025-09-04 | 21.10 | 21.64 | 20.91 | 21.22 | +0.57% | 0.51 | 3.13% |
| 2025-09-03 | 21.61 | 21.95 | 20.90 | 21.10 | -2.41% | 0.56 | 3.48% |
| 2025-09-02 | 21.83 | 22.15 | 21.13 | 21.62 | -1.46% | 0.57 | 3.53% |
| 2025-09-01 | 22.15 | 22.28 | 21.83 | 21.94 | +0.09% | 0.54 | 3.22% |
| 2025-08-29 | 21.87 | 22.14 | 21.70 | 21.92 | +0.09% | 0.53 | 3.18% |
| 2025-08-28 | 22.32 | 22.76 | 21.04 | 21.90 | -1.88% | 0.97 | 5.91% |
| 2025-08-27 | 23.97 | 23.98 | 22.25 | 22.32 | -6.69% | 0.90 | 5.14% |
| 2025-08-26 | 23.85 | 24.37 | 23.62 | 23.92 | -0.25% | 0.39 | 2.41% |
| 2025-08-25 | 23.98 | 24.44 | 23.76 | 23.98 | +0.42% | 0.58 | 3.54% |
| 2025-08-22 | 24.18 | 24.18 | 23.71 | 23.88 | -0.87% | 0.38 | 2.35% |
| 2025-08-21 | 24.35 | 24.49 | 24.03 | 24.09 | -0.54% | 0.34 | 2.06% |
| 2025-08-20 | 24.21 | 24.27 | 23.88 | 24.22 | -0.57% | 0.35 | 2.17% |