采纳股份（301122）历史行情

以下为采纳股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	67.120	66.670	69.800	65.560	-1.240	-1.826%	868.70万	5.88亿	11.485%
2026-10-01	67.120	66.670	69.800	65.560	-1.240	-1.826%	868.70万	5.88亿	11.485%
2026-09-30	67.120	66.670	69.800	65.560	-1.240	-1.826%	8.69万	0.00亿	0.000%
2026-09-29	65.780	67.910	71.500	64.000	3.200	4.945%	11.68万	0.00亿	0.000%
2026-09-28	63.000	64.710	65.870	62.000	1.170	1.841%	9.79万	0.00亿	0.000%
2026-09-27	61.100	63.540	66.270	60.070	2.240	3.654%	872.54万	5.57亿	11.535%
2026-09-24	61.100	63.540	66.270	60.070	2.240	3.654%	8.73万	0.00亿	0.000%
2026-09-23	63.290	61.300	66.660	57.830	1.990	3.355%	12.54万	0.00亿	0.000%
2026-09-22	54.600	59.310	60.390	54.600	6.030	11.318%	8.00万	0.00亿	0.000%
2026-09-21	50.410	53.280	54.540	49.910	3.590	7.225%	5.85万	0.00亿	0.000%
2026-09-18	47.750	49.690	50.300	46.500	2.580	5.477%	4.83万	0.00亿	0.000%
2026-09-17	47.420	47.110	48.490	46.500	-0.130	-0.275%	3.78万	0.00亿	0.000%
2026-09-16	46.780	47.240	47.570	46.000	0.510	1.091%	2.64万	0.00亿	0.000%
2026-09-15	45.930	46.730	46.730	44.660	0.710	1.543%	3.75万	0.00亿	0.000%
2026-09-14	45.120	46.020	46.600	44.580	0.650	1.433%	3.78万	0.00亿	0.000%
2026-09-11	46.680	45.370	47.160	44.930	-1.480	-3.159%	5.03万	0.00亿	0.000%
2026-09-10	45.330	46.850	47.200	44.770	1.150	2.516%	4.54万	0.00亿	0.000%
2026-09-09	46.620	45.700	47.600	44.280	0.100	0.219%	6.63万	0.00亿	0.000%
2026-09-08	46.880	45.600	46.980	42.360	-1.000	-2.146%	9.67万	0.00亿	0.000%
2026-09-07	46.030	46.600	48.000	45.000	1.200	2.643%	7.08万	0.00亿	0.000%
2026-09-04	44.400	45.400	47.600	44.010	0.900	2.022%	6.97万	0.00亿	0.000%
2026-09-03	42.270	44.500	45.880	41.810	3.280	7.957%	6.81万	0.00亿	0.000%
2026-09-02	40.290	41.220	42.000	39.000	1.040	2.588%	4.87万	0.00亿	0.000%
2026-09-01	40.010	40.180	41.320	39.180	0.860	2.187%	3.91万	0.00亿	0.000%
2026-08-31	38.020	39.320	39.880	37.800	0.970	2.529%	2.95万	0.00亿	0.000%
2026-08-28	38.670	38.350	39.450	38.180	-0.370	-0.956%	3.45万	0.00亿	0.000%
2026-08-27	38.850	38.720	40.380	38.470	-0.750	-1.900%	4.54万	0.00亿	0.000%
2026-08-26	37.680	39.470	39.860	37.030	0.860	2.227%	7.00万	0.00亿	0.000%
2026-08-25	38.730	38.610	39.880	37.530	-0.390	-1.000%	6.76万	0.00亿	0.000%
2026-08-24	39.750	39.000	40.550	37.420	-0.500	-1.266%	6.61万	0.00亿	0.000%
2026-08-21	39.230	39.500	40.560	37.220	0.500	1.282%	9.19万	0.00亿	0.000%
2026-08-20	33.950	39.000	39.840	33.270	5.800	17.470%	11.20万	0.00亿	0.000%
2026-08-19	34.910	33.200	35.150	32.820	-1.970	-5.601%	3.19万	0.00亿	0.000%
2026-08-18	36.300	35.170	36.610	33.840	-1.140	-3.140%	3.76万	0.00亿	0.000%
2026-08-17	34.910	36.310	36.430	34.000	1.270	3.624%	3.22万	0.00亿	0.000%
2026-08-14	34.630	35.040	35.860	34.010	-0.220	-0.624%	4.17万	0.00亿	0.000%
2026-08-13	33.300	35.260	36.660	32.700	2.100	6.333%	5.70万	0.00亿	0.000%
2026-08-12	32.000	33.160	33.600	31.700	1.040	3.238%	3.32万	0.00亿	0.000%
2026-08-11	31.400	32.120	32.860	31.400	0.300	0.943%	3.54万	0.00亿	0.000%
2026-08-10	31.900	31.820	32.500	31.070	0.060	0.189%	3.38万	0.00亿	0.000%
2026-08-07	30.990	31.760	32.030	30.380	0.610	1.958%	3.43万	0.00亿	0.000%
2026-08-06	31.280	31.150	31.980	30.510	-0.050	-0.160%	4.53万	0.00亿	0.000%
2026-08-05	30.540	31.200	31.420	30.460	0.360	1.167%	3.64万	0.00亿	0.000%
2026-08-04	29.600	30.840	30.980	29.300	1.070	3.594%	3.98万	0.00亿	0.000%
2026-08-03	29.890	29.770	30.030	28.270	-0.130	-0.435%	5.07万	0.00亿	0.000%
2026-07-31	29.600	29.900	30.850	28.950	0.730	2.503%	6.08万	0.00亿	0.000%
2026-07-30	31.020	29.170	31.300	29.010	-1.810	-5.842%	6.46万	0.00亿	0.000%
2026-07-29	32.070	30.980	33.100	30.210	-1.810	-5.520%	10.61万	0.00亿	0.000%
2026-07-28	33.890	32.790	38.450	32.100	-0.410	-1.235%	14.80万	0.00亿	0.000%
2026-07-27	27.770	33.200	33.500	27.520	4.540	15.841%	11.42万	0.00亿	0.000%
2026-07-24	24.930	28.660	30.330	24.810	3.160	12.392%	9.26万	0.00亿	0.000%
2026-07-23	24.400	25.500	25.580	23.500	1.530	6.383%	4.17万	0.00亿	0.000%
2026-07-22	25.070	23.970	25.910	23.720	-2.060	-7.914%	4.95万	0.00亿	0.000%
2026-07-21	28.980	26.030	28.980	23.000	0.500	1.958%	6.27万	0.00亿	0.000%
2026-07-20	26.350	25.530	27.450	24.790	-0.820	-3.112%	3.74万	0.00亿	0.000%
2026-07-17	28.700	26.350	28.700	26.000	-2.210	-7.738%	3.08万	0.00亿	0.000%
2026-07-16	29.010	28.560	29.550	28.450	-0.740	-2.526%	2.38万	0.00亿	0.000%
2026-07-15	29.250	29.300	29.700	28.660	0.050	0.171%	2.82万	0.00亿	0.000%
2026-07-14	28.900	29.250	29.470	27.360	0.600	2.094%	3.74万	0.00亿	0.000%
2026-07-13	28.000	28.650	30.000	27.500	0.520	1.849%	4.63万	0.00亿	0.000%
2026-07-10	28.830	28.130	29.000	28.000	-0.730	-2.529%	2.21万	0.00亿	0.000%
2026-07-09	28.100	28.860	28.860	27.600	0.870	3.108%	2.35万	0.00亿	0.000%
2026-07-08	29.550	27.990	29.560	27.820	-1.560	-5.279%	2.39万	0.00亿	0.000%
2026-07-07	30.880	29.550	30.880	29.420	-1.210	-3.934%	2.63万	0.00亿	0.000%
2026-07-06	31.270	30.760	32.490	30.010	-0.650	-2.069%	4.36万	0.00亿	0.000%
2026-07-03	31.600	31.410	31.680	30.420	0.110	0.351%	3.24万	0.00亿	0.000%
2026-07-02	30.000	31.300	31.640	29.800	1.160	3.849%	4.48万	0.00亿	0.000%
2026-07-01	29.690	30.140	30.600	28.770	0.730	2.482%	3.80万	0.00亿	0.000%
2026-06-30	27.500	29.410	29.660	26.610	1.830	6.635%	4.01万	0.00亿	0.000%
2026-06-29	27.290	27.580	27.700	26.360	0.550	2.035%	3.10万	0.00亿	0.000%
2026-06-26	28.160	27.030	28.510	26.920	-1.410	-4.958%	3.00万	0.00亿	0.000%
2026-06-25	28.130	28.440	28.780	27.900	0.210	0.744%	2.96万	0.00亿	0.000%
2026-06-24	27.800	28.230	28.660	27.450	0.310	1.110%	3.58万	0.00亿	0.000%
2026-06-23	26.970	27.920	28.410	26.480	0.860	3.178%	4.40万	0.00亿	0.000%
2026-06-22	25.910	27.060	27.920	25.020	1.030	3.957%	5.40万	0.00亿	0.000%
2026-06-18	24.530	26.030	27.300	24.500	1.260	5.087%	5.33万	0.00亿	0.000%
2026-06-17	24.690	24.770	25.500	24.070	0.050	0.202%	3.13万	0.00亿	0.000%
2026-06-16	24.240	24.720	25.110	23.230	0.460	1.896%	2.84万	0.00亿	0.000%
2026-06-15	24.230	24.260	24.780	23.910	0.160	0.664%	2.80万	0.00亿	0.000%
2026-06-12	24.750	24.100	25.200	23.840	-0.290	-1.189%	3.36万	0.00亿	0.000%
2026-06-11	25.120	24.390	25.140	24.170	-0.720	-2.867%	1.93万	0.00亿	0.000%
2026-06-10	25.360	25.110	25.820	24.580	-0.290	-1.142%	1.96万	0.00亿	0.000%
2026-06-09	26.260	25.400	26.750	25.100	-0.310	-1.206%	2.35万	0.00亿	0.000%
2026-06-08	26.870	25.710	27.240	25.490	-1.600	-5.859%	2.68万	0.00亿	0.000%
2026-06-05	27.360	27.310	28.220	26.960	-0.050	-0.183%	2.15万	0.00亿	0.000%
2026-06-04	27.830	27.360	28.940	27.180	-0.450	-1.618%	1.76万	0.00亿	0.000%
2026-06-03	28.160	27.810	28.890	26.790	0.510	1.868%	3.23万	0.00亿	0.000%
2026-06-02	27.950	27.300	28.230	26.840	-0.580	-2.080%	2.47万	0.00亿	0.000%
2026-06-01	27.770	27.880	28.800	27.630	-0.050	-0.179%	2.32万	0.00亿	0.000%
2026-05-29	30.120	27.930	30.130	27.670	-2.170	-7.209%	3.34万	0.00亿	0.000%
2026-05-28	27.930	30.100	31.160	27.930	2.020	7.194%	4.96万	0.00亿	0.000%
2026-05-27	28.890	28.080	29.270	27.940	-0.630	-2.194%	2.22万	0.00亿	0.000%
2026-05-26	29.660	28.710	29.760	28.280	-0.860	-2.908%	2.78万	0.00亿	0.000%
2026-05-25	28.900	29.570	30.460	28.370	0.710	2.460%	3.78万	0.00亿	0.000%
2026-05-22	28.220	28.860	29.350	27.790	0.820	2.924%	2.61万	0.00亿	0.000%
2026-05-21	29.310	28.040	29.840	27.960	-1.210	-4.137%	2.68万	0.00亿	0.000%
2026-05-20	29.110	29.250	30.160	28.680	0.180	0.619%	2.36万	0.00亿	0.000%
2026-05-19	29.150	29.070	29.930	28.430	-0.080	-0.274%	3.35万	0.00亿	0.000%
2026-05-18	30.770	29.150	31.360	28.850	-1.930	-6.210%	5.90万	0.00亿	0.000%
2026-05-15	33.420	31.080	33.480	30.790	-2.710	-8.020%	4.82万	0.00亿	0.000%
2026-05-14	33.840	33.790	34.420	33.320	-0.060	-0.177%	2.14万	0.00亿	0.000%
2026-05-13	33.870	33.850	34.330	33.250	0.310	0.924%	1.74万	0.00亿	0.000%
2026-05-12	34.340	33.540	34.340	33.460	-0.840	-2.443%	1.98万	0.00亿	0.000%
2026-05-11	33.360	34.380	34.630	33.360	1.040	3.119%	3.17万	0.00亿	0.000%
2026-05-08	33.120	33.340	33.680	32.980	0.100	0.301%	1.90万	0.00亿	0.000%
2026-05-07	34.040	33.240	34.620	32.890	-1.000	-2.921%	3.67万	0.00亿	0.000%
2026-05-06	31.940	34.240	34.260	31.940	2.380	7.470%	4.17万	0.00亿	0.000%
2026-04-30	31.420	31.860	32.640	31.240	0.380	1.207%	2.14万	0.00亿	0.000%
2026-04-29	31.370	31.480	32.150	30.970	0.810	2.641%	3.24万	0.00亿	0.000%
2026-04-28	31.460	30.670	31.850	30.490	-1.090	-3.432%	2.01万	0.00亿	0.000%
2026-04-27	31.140	31.760	32.060	30.370	0.800	2.584%	2.13万	0.00亿	0.000%
2026-04-24	30.950	30.960	31.210	30.360	-0.270	-0.865%	1.06万	0.00亿	0.000%
2026-04-23	31.540	31.230	31.960	30.960	-0.330	-1.046%	1.11万	0.00亿	0.000%
2026-04-22	31.100	31.560	31.720	30.530	0.760	2.468%	1.51万	0.00亿	0.000%
2026-04-21	30.810	30.800	31.100	30.190	0.030	0.097%	1.21万	0.00亿	0.000%
2026-04-20	30.400	30.770	31.030	30.200	0.370	1.217%	1.23万	0.00亿	0.000%
2026-04-17	30.640	30.400	30.740	29.910	-0.240	-0.783%	1.48万	0.00亿	0.000%
2026-04-16	31.200	30.640	31.200	30.290	-0.380	-1.225%	1.73万	0.00亿	0.000%
2026-04-15	30.140	31.020	32.170	29.990	1.210	4.059%	3.25万	0.00亿	0.000%
2026-04-14	29.070	29.810	29.850	28.810	0.770	2.652%	1.30万	0.00亿	0.000%
2026-04-13	28.960	29.040	29.370	28.610	-0.080	-0.275%	1.36万	0.00亿	0.000%
2026-04-10	29.520	29.120	30.110	29.000	0.010	0.034%	1.76万	0.00亿	0.000%
2026-04-09	28.940	29.110	29.620	27.960	0.250	0.866%	2.32万	0.00亿	0.000%
2026-04-08	28.650	28.860	29.100	28.510	0.770	2.741%	1.27万	0.00亿	0.000%
2026-04-07	28.510	28.090	28.510	27.700	0.000	0.000%	1.31万	0.00亿	0.000%
2026-04-03	28.640	27.730	29.080	27.580	0.000	0.000%	1.24万	0.00亿	0.000%
2026-04-02	29.440	28.830	29.840	28.560	0.000	0.000%	1.41万	0.00亿	0.000%
2026-04-01	29.270	29.510	30.120	28.840	0.000	0.000%	1.62万	0.00亿	0.000%