采纳股份 (301122) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	33.95	39.00	5.80	17.47%	33.27	39.84	112005	42623	14.81%
2026-08-19	34.91	33.20	-1.97	-5.60%	32.82	35.15	31889	10782	4.22%
2026-08-18	36.30	35.17	-1.14	-3.14%	33.84	36.61	37602	13086	4.97%
2026-08-17	34.91	36.31	1.27	3.62%	34.00	36.43	32207	11335	4.26%
2026-08-14	34.63	35.04	-0.22	-0.62%	34.01	35.86	41718	14593	5.52%
2026-08-13	33.30	35.26	2.10	6.33%	32.70	36.66	57008	20018	7.54%
2026-08-12	32.00	33.16	1.04	3.24%	31.70	33.60	33160	10787	4.38%
2026-08-11	31.40	32.12	0.30	0.94%	31.40	32.86	35405	11418	4.68%
2026-08-10	31.90	31.82	0.06	0.19%	31.07	32.50	33834	10724	4.47%
2026-08-07	30.99	31.76	0.61	1.96%	30.38	32.03	34255	10723	4.53%
2026-08-06	31.28	31.15	-0.05	-0.16%	30.51	31.98	45293	14186	5.99%
2026-08-05	30.54	31.20	0.36	1.17%	30.46	31.42	36441	11289	4.82%
2026-08-04	29.60	30.84	1.07	3.59%	29.30	30.98	39805	12123	5.26%
2026-08-03	29.89	29.77	-0.13	-0.43%	28.27	30.03	50731	14879	6.71%
2026-07-31	29.60	29.90	0.73	2.50%	28.95	30.85	60793	18083	8.04%
2026-07-30	31.02	29.17	-1.81	-5.84%	29.01	31.30	64596	19323	8.54%
2026-07-29	32.07	30.98	-1.81	-5.52%	30.21	33.10	106063	33254	14.02%
2026-07-28	33.89	32.79	-0.41	-1.23%	32.10	38.45	147980	51735	19.56%
2026-07-27	27.77	33.20	4.54	15.84%	27.52	33.50	114195	36005	15.10%
2026-07-24	24.93	28.66	3.16	12.39%	24.81	30.33	92619	26271	12.24%
2026-07-23	24.40	25.50	1.53	6.38%	23.50	25.58	41653	10304	5.51%
2026-07-22	25.07	23.97	-2.06	-7.91%	23.72	25.91	49478	12182	6.54%
2026-07-21	28.98	26.03	0.50	1.96%	23.00	28.98	62713	15958	8.29%
2026-07-20	26.35	25.53	-0.82	-3.11%	24.79	27.45	37426	9830	4.95%
2026-07-17	28.70	26.35	-2.21	-7.74%	26.00	28.70	30756	8348	4.07%
2026-07-16	29.01	28.56	-0.74	-2.53%	28.45	29.55	23786	6888	3.14%
2026-07-15	29.25	29.30	0.05	0.17%	28.66	29.70	28198	8233	3.73%
2026-07-14	28.90	29.25	0.60	2.09%	27.36	29.47	37382	10640	4.94%
2026-07-13	28.00	28.65	0.52	1.85%	27.50	30.00	46312	13451	6.12%
2026-07-10	28.83	28.13	-0.73	-2.53%	28.00	29.00	22064	6296	2.92%
2026-07-09	28.10	28.86	0.87	3.11%	27.60	28.86	23466	6627	3.10%
2026-07-08	29.55	27.99	-1.56	-5.28%	27.82	29.56	23936	6854	3.16%
2026-07-07	30.88	29.55	-1.21	-3.93%	29.42	30.88	26332	7888	3.48%
2026-07-06	31.27	30.76	-0.65	-2.07%	30.01	32.49	43636	13550	5.77%
2026-07-03	31.60	31.41	0.11	0.35%	30.42	31.68	32385	10108	4.28%
2026-07-02	30.00	31.30	1.16	3.85%	29.80	31.64	44849	13868	5.93%
2026-07-01	29.69	30.14	0.73	2.48%	28.77	30.60	37957	11347	5.02%
2026-06-30	27.50	29.41	1.83	6.64%	26.61	29.66	40056	11210	5.30%
2026-06-29	27.29	27.58	0.55	2.03%	26.36	27.70	30963	8399	4.09%
2026-06-26	28.16	27.03	-1.41	-4.96%	26.92	28.51	30014	8295	3.97%
2026-06-25	28.13	28.44	0.21	0.74%	27.90	28.78	29639	8404	3.92%
2026-06-24	27.80	28.23	0.31	1.11%	27.45	28.66	35779	10046	4.73%
2026-06-23	26.97	27.92	0.86	3.18%	26.48	28.41	44046	12164	5.82%
2026-06-22	25.91	27.06	1.03	3.96%	25.02	27.92	54033	14298	7.14%
2026-06-18	24.53	26.03	1.26	5.09%	24.50	27.30	53265	13951	7.04%
2026-06-17	24.69	24.77	0.05	0.20%	24.07	25.50	31303	7714	4.14%
2026-06-16	24.24	24.72	0.46	1.90%	23.23	25.11	28359	6833	3.75%
2026-06-15	24.23	24.26	0.16	0.66%	23.91	24.78	27997	6800	3.70%
2026-06-12	24.75	24.10	-0.29	-1.19%	23.84	25.20	33640	8199	4.45%
2026-06-11	25.12	24.39	-0.72	-2.87%	24.17	25.14	19267	4725	2.55%
2026-06-10	25.36	25.11	-0.29	-1.14%	24.58	25.82	19614	4922	2.59%
2026-06-09	26.26	25.40	-0.31	-1.21%	25.10	26.75	23477	6008	3.10%
2026-06-08	26.91	25.75	-1.60	-5.85%	25.53	27.28	26751	7032	3.54%
2026-06-05	27.40	27.35	-0.05	-0.18%	27.00	28.26	21502	5915	2.84%
2026-06-04	27.87	27.40	-0.45	-1.62%	27.22	28.98	17551	4831	2.32%
2026-06-03	28.20	27.85	0.51	1.87%	26.83	28.93	32323	8970	4.27%
2026-06-02	27.99	27.34	-0.58	-2.08%	26.88	28.27	24705	6784	3.27%
2026-06-01	27.81	27.92	-0.05	-0.18%	27.67	28.84	23154	6524	3.06%
2026-05-29	30.16	27.97	-2.17	-7.20%	27.71	30.17	33436	9559	4.42%
2026-05-28	27.97	30.14	2.02	7.18%	27.97	31.20	49614	14758	6.56%
2026-05-27	28.93	28.12	-0.63	-2.19%	27.98	29.31	22181	6294	2.93%
2026-05-26	29.70	28.75	-0.86	-2.90%	28.32	29.80	27817	8084	3.68%
2026-05-25	28.94	29.61	0.71	2.46%	28.41	30.50	37838	11050	5.00%
2026-05-22	28.26	28.90	0.82	2.92%	27.83	29.39	26125	7465	3.45%
2026-05-21	29.35	28.08	-1.21	-4.13%	28.00	29.88	26833	7772	3.55%
2026-05-20	29.15	29.29	0.18	0.62%	28.72	30.20	23618	6909	3.12%
2026-05-19	29.19	29.11	-0.08	-0.27%	28.47	29.97	33530	9762	4.43%
2026-05-18	30.81	29.19	-1.93	-6.20%	28.89	31.40	58954	17673	7.79%
2026-05-15	33.46	31.12	-2.71	-8.01%	30.83	33.52	48167	15436	6.37%
2026-05-14	33.88	33.83	-0.06	-0.18%	33.36	34.46	21418	7268	2.83%
2026-05-13	33.91	33.89	0.31	0.92%	33.29	34.37	17394	5890	2.30%
2026-05-12	34.38	33.58	-0.84	-2.44%	33.50	34.38	19758	6683	2.61%