采纳股份(301122)股票信息
| 股票代码 | 301122 |
| 股票名称 | 采纳股份 |
| 最新价/元 | 19.61 |
| 涨跌额/元 | -3.30 |
| 涨跌幅/% | -14.40 |
| 买入/元 | 19.61 |
| 卖出/元 | 19.64 |
| 昨收/元 | 22.91 |
| 今开/元 | 21.69 |
| 最高/元 | 21.70 |
| 最低/元 | 19.53 |
| 成交量/手 | 65244.77 |
| 成交额/万 | 13566.83 |
| 股净值/元 | 21.32 |
| 市净率 | 1.34 |
| 总市值/万 | 239723.74 |
| 流通值/万 | 86765.74 |
| 换手率/% | 14.75 |
| 入市日期 | 2022-01-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
采纳股份(301122)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 21.69 | 19.61 | -3.30 | -14.40 | 65244.77 | 13566.83 | 14.75 |
| 2024-10-08 | 22.38 | 22.91 | 2.93 | 14.67 | 99172.19 | 21764.52 | 22.41 |
| 2024-09-30 | 17.99 | 19.98 | 2.56 | 14.70 | 72738.40 | 13672.81 | 16.44 |
| 2024-09-27 | 16.70 | 17.42 | 0.97 | 5.90 | 49931.40 | 8547.00 | 11.29 |
| 2024-09-26 | 16.11 | 16.45 | 0.37 | 2.30 | 23398.20 | 3784.75 | 5.29 |
| 2024-09-25 | 16.02 | 16.08 | 0.20 | 1.26 | 31151.63 | 5044.47 | 7.04 |
| 2024-09-24 | 15.65 | 15.88 | 0.29 | 1.86 | 24682.47 | 3893.05 | 5.58 |
| 2024-09-23 | 15.60 | 15.59 | -0.06 | -0.38 | 13970.27 | 2173.05 | 3.16 |
| 2024-09-20 | 15.33 | 15.65 | 0.33 | 2.15 | 31418.27 | 4894.65 | 7.10 |
| 2024-09-19 | 15.00 | 15.32 | 0.44 | 2.96 | 20626.00 | 3147.90 | 4.66 |
| 2024-09-18 | 15.40 | 14.88 | -0.65 | -4.19 | 20057.50 | 2994.44 | 4.53 |
| 2024-09-13 | 15.85 | 15.53 | -0.44 | -2.76 | 14789.60 | 2320.91 | 3.34 |
| 2024-09-12 | 16.19 | 15.97 | -0.22 | -1.36 | 15726.36 | 2538.00 | 3.55 |
| 2024-09-11 | 16.28 | 16.19 | -0.17 | -1.04 | 11718.00 | 1905.27 | 2.65 |
| 2024-09-10 | 16.40 | 16.36 | 0.05 | 0.31 | 13024.00 | 2129.59 | 2.94 |
| 2024-09-09 | 15.95 | 16.31 | 0.20 | 1.24 | 15796.90 | 2568.86 | 3.57 |
| 2024-09-06 | 16.45 | 16.11 | -0.25 | -1.53 | 16658.00 | 2680.26 | 3.76 |
| 2024-09-05 | 16.10 | 16.36 | 0.26 | 1.62 | 13861.90 | 2254.78 | 3.13 |
| 2024-09-04 | 16.13 | 16.10 | -0.16 | -0.98 | 14471.56 | 2340.57 | 3.27 |
| 2024-09-03 | 16.21 | 16.26 | 0.05 | 0.31 | 16072.96 | 2615.97 | 3.63 |
| 2024-09-02 | 16.95 | 16.21 | -0.82 | -4.82 | 22124.00 | 3664.47 | 5.00 |
| 2024-08-30 | 16.74 | 17.03 | 0.28 | 1.67 | 26676.00 | 4545.04 | 6.03 |
| 2024-08-29 | 16.65 | 16.75 | 0.02 | 0.12 | 13101.10 | 2183.28 | 2.96 |
| 2024-08-28 | 17.25 | 16.73 | -1.07 | -6.01 | 19610.80 | 3290.77 | 4.43 |
| 2024-08-27 | 17.46 | 17.80 | 0.31 | 1.77 | 19933.19 | 3513.73 | 4.51 |
| 2024-08-26 | 17.28 | 17.49 | 0.30 | 1.75 | 15548.40 | 2705.04 | 3.51 |
| 2024-08-23 | 17.72 | 17.19 | -0.43 | -2.44 | 18080.30 | 3153.81 | 4.09 |
| 2024-08-22 | 18.25 | 17.62 | -0.53 | -2.92 | 18731.80 | 3336.88 | 4.23 |
| 2024-08-21 | 18.05 | 18.15 | 0.03 | 0.17 | 23444.98 | 4216.52 | 5.30 |
| 2024-08-20 | 18.90 | 18.12 | -0.56 | -3.00 | 37122.39 | 6929.12 | 8.39 |
| 2024-08-19 | 19.46 | 18.68 | -0.65 | -3.36 | 35535.42 | 6754.71 | 8.03 |
| 2024-08-16 | 19.35 | 19.33 | -0.02 | -0.10 | 26086.50 | 5021.60 | 5.90 |
| 2024-08-15 | 19.50 | 19.35 | -0.32 | -1.63 | 28684.81 | 5560.79 | 6.48 |
| 2024-08-14 | 19.04 | 19.67 | 0.24 | 1.24 | 40919.11 | 7875.12 | 9.25 |
| 2024-08-13 | 19.20 | 19.43 | 0.51 | 2.70 | 41703.92 | 8000.05 | 9.43 |
| 2024-08-12 | 18.92 | 18.92 | -0.01 | -0.05 | 31492.26 | 5926.48 | 7.12 |
| 2024-08-09 | 19.23 | 18.93 | 0.24 | 1.28 | 39824.45 | 7576.56 | 9.00 |
| 2024-08-08 | 19.25 | 18.69 | -0.19 | -1.01 | 41111.20 | 7732.93 | 9.29 |
| 2024-08-07 | 18.45 | 18.88 | 0.44 | 2.39 | 20071.30 | 3746.81 | 4.54 |
| 2024-08-06 | 18.05 | 18.44 | 0.58 | 3.25 | 14456.51 | 2629.96 | 3.27 |
| 2024-08-05 | 18.15 | 17.86 | -0.52 | -2.83 | 16459.90 | 3007.16 | 3.72 |
| 2024-08-02 | 18.36 | 18.38 | 0.02 | 0.11 | 12540.20 | 2328.01 | 2.83 |
| 2024-08-01 | 18.56 | 18.36 | -0.15 | -0.81 | 10408.80 | 1920.78 | 2.35 |
| 2024-07-31 | 17.85 | 18.51 | 0.71 | 3.99 | 17568.90 | 3214.71 | 3.97 |
| 2024-07-30 | 17.60 | 17.80 | 0.11 | 0.62 | 6539.00 | 1161.52 | 1.48 |
| 2024-07-29 | 18.05 | 17.69 | -0.21 | -1.17 | 6679.30 | 1181.34 | 1.51 |
| 2024-07-26 | 17.61 | 17.90 | 0.27 | 1.53 | 10710.30 | 1912.47 | 2.42 |
| 2024-07-25 | 17.44 | 17.63 | 0.20 | 1.15 | 9669.50 | 1702.53 | 2.19 |
| 2024-07-24 | 17.82 | 17.43 | -0.39 | -2.19 | 14490.50 | 2544.95 | 3.28 |
| 2024-07-23 | 18.49 | 17.82 | -0.56 | -3.05 | 11204.00 | 2026.51 | 2.53 |
| 2024-07-22 | 18.23 | 18.38 | 0.11 | 0.60 | 9090.00 | 1660.75 | 2.05 |
| 2024-07-19 | 18.09 | 18.27 | 0.09 | 0.50 | 10687.70 | 1956.56 | 2.42 |
| 2024-07-18 | 18.01 | 18.18 | -0.04 | -0.22 | 13143.60 | 2346.01 | 2.97 |
| 2024-07-17 | 18.07 | 18.22 | 0.15 | 0.83 | 12617.00 | 2309.10 | 2.85 |
| 2024-07-16 | 18.29 | 18.07 | -0.36 | -1.95 | 10487.70 | 1905.44 | 2.37 |
| 2024-07-15 | 18.91 | 18.43 | -0.66 | -3.46 | 10047.20 | 1867.82 | 2.27 |
| 2024-07-12 | 19.04 | 19.09 | 0.03 | 0.16 | 10943.30 | 2094.08 | 2.47 |
| 2024-07-11 | 18.64 | 19.06 | 0.79 | 4.32 | 16830.00 | 3183.10 | 3.80 |
| 2024-07-10 | 18.21 | 18.27 | 0.06 | 0.33 | 10374.00 | 1909.82 | 2.34 |
| 2024-07-09 | 18.17 | 18.21 | -0.01 | -0.06 | 11483.00 | 2063.50 | 2.60 |
| 2024-07-08 | 18.88 | 18.22 | -0.66 | -3.50 | 12705.21 | 2327.14 | 2.87 |
| 2024-07-05 | 18.29 | 18.88 | 0.59 | 3.23 | 13700.60 | 2533.99 | 3.10 |
| 2024-07-04 | 18.95 | 18.29 | -0.74 | -3.89 | 12629.72 | 2344.42 | 2.85 |
| 2024-07-03 | 19.45 | 19.03 | -0.68 | -3.45 | 19939.30 | 3811.72 | 4.51 |
| 2024-07-02 | 19.10 | 19.71 | 0.49 | 2.55 | 28469.70 | 5608.08 | 6.43 |
| 2024-07-01 | 18.78 | 19.22 | 0.39 | 2.07 | 18178.90 | 3477.22 | 4.11 |
| 2024-06-28 | 19.14 | 18.83 | -0.11 | -0.58 | 7627.00 | 1453.11 | 1.72 |
| 2024-06-27 | 19.37 | 18.94 | -0.42 | -2.17 | 9268.50 | 1777.27 | 2.09 |
| 2024-06-26 | 18.69 | 19.36 | 0.87 | 4.71 | 15122.59 | 2865.39 | 3.42 |
| 2024-06-25 | 18.41 | 18.49 | 0.06 | 0.33 | 9486.40 | 1755.16 | 2.14 |
| 2024-06-24 | 19.12 | 18.43 | -0.76 | -3.96 | 12077.11 | 2251.87 | 2.73 |
| 2024-06-21 | 19.34 | 19.19 | -0.16 | -0.83 | 8825.20 | 1704.88 | 1.99 |
| 2024-06-20 | 19.72 | 19.35 | -0.39 | -1.98 | 10831.30 | 2117.05 | 2.45 |
| 2024-06-19 | 20.00 | 19.74 | -0.16 | -0.80 | 9923.30 | 1964.16 | 2.24 |
| 2024-06-18 | 19.88 | 19.90 | 0.11 | 0.56 | 8845.50 | 1763.53 | 2.00 |
| 2024-06-17 | 20.06 | 19.79 | -0.30 | -1.49 | 10502.20 | 2090.96 | 2.37 |
| 2024-06-14 | 20.30 | 20.09 | -0.27 | -1.33 | 10501.00 | 2107.30 | 2.37 |
| 2024-06-13 | 20.35 | 20.36 | 0.00 | 0.00 | 13400.00 | 2715.86 | 3.03 |
| 2024-06-12 | 19.95 | 20.36 | 0.31 | 1.55 | 14135.40 | 2880.47 | 3.19 |
| 2024-06-11 | 19.93 | 20.05 | 0.12 | 0.60 | 14541.76 | 2878.12 | 3.29 |
| 2024-06-07 | 19.52 | 19.93 | 0.62 | 3.21 | 15857.94 | 3146.36 | 3.58 |
| 2024-06-06 | 20.69 | 19.31 | -1.17 | -5.71 | 18031.70 | 3553.58 | 4.08 |
| 2024-06-05 | 20.75 | 20.48 | -0.31 | -1.49 | 13500.20 | 2783.02 | 3.05 |
| 2024-06-04 | 21.32 | 20.79 | -0.64 | -2.99 | 17498.80 | 3639.64 | 3.95 |
| 2024-06-03 | 22.39 | 21.43 | -0.93 | -4.16 | 22315.80 | 4846.24 | 5.04 |
| 2024-05-31 | 22.06 | 22.36 | 0.38 | 1.73 | 17731.50 | 3937.44 | 4.01 |
| 2024-05-30 | 21.56 | 21.98 | 0.29 | 1.34 | 12040.72 | 2632.17 | 2.72 |
| 2024-05-29 | 21.41 | 21.69 | 0.19 | 0.88 | 10543.00 | 2282.13 | 2.38 |
| 2024-05-28 | 21.34 | 21.50 | 0.04 | 0.19 | 12334.60 | 2662.74 | 2.79 |
| 2024-05-27 | 21.35 | 21.46 | 0.10 | 0.47 | 11465.40 | 2434.06 | 2.59 |
| 2024-05-24 | 21.75 | 21.36 | -0.39 | -1.79 | 13053.60 | 2813.36 | 2.95 |
| 2024-05-23 | 21.99 | 21.75 | -0.56 | -2.51 | 20424.02 | 4469.79 | 4.62 |
| 2024-05-22 | 23.38 | 22.31 | 0.15 | 0.68 | 28559.95 | 6430.83 | 6.45 |
| 2024-05-21 | 22.38 | 22.16 | -0.22 | -0.98 | 11578.45 | 2562.62 | 2.62 |
| 2024-05-20 | 22.56 | 22.78 | 0.22 | 0.98 | 14927.56 | 3383.65 | 3.37 |
| 2024-05-17 | 22.43 | 22.56 | 0.10 | 0.45 | 14422.10 | 3247.65 | 3.26 |
| 2024-05-16 | 22.50 | 22.46 | -0.10 | -0.44 | 15440.61 | 3491.35 | 3.49 |
| 2024-05-15 | 22.96 | 22.56 | -0.59 | -2.55 | 14647.80 | 3324.34 | 3.31 |
| 2024-05-14 | 22.90 | 23.15 | 0.46 | 2.03 | 23100.00 | 5339.98 | 5.22 |
| 2024-05-13 | 23.48 | 22.69 | -1.23 | -5.14 | 35447.03 | 8161.24 | 8.01 |
日K线
周K线
月K线
