南山控股 sz.002314
2.30
+1.77%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2.93 | 2.95 | 2.90 | 2.95 | +0.34% | 1.07 | 2.72% |
| 2025-08-19 | 2.92 | 2.96 | 2.91 | 2.94 | +0.68% | 1.24 | 3.14% |
| 2025-08-18 | 2.92 | 2.94 | 2.88 | 2.92 | 0.00% | 1.01 | 2.60% |
| 2025-08-15 | 2.87 | 2.93 | 2.87 | 2.92 | +1.74% | 1.11 | 2.84% |
| 2025-08-14 | 2.93 | 2.96 | 2.86 | 2.87 | -1.71% | 1.34 | 3.44% |
| 2025-08-13 | 2.94 | 2.96 | 2.91 | 2.92 | -0.34% | 1.09 | 2.78% |
| 2025-08-12 | 2.91 | 2.95 | 2.89 | 2.93 | +1.03% | 1.54 | 3.93% |
| 2025-08-11 | 2.86 | 2.91 | 2.86 | 2.90 | +2.11% | 1.34 | 3.45% |
| 2025-08-08 | 2.83 | 2.85 | 2.82 | 2.84 | 0.00% | 0.74 | 1.95% |
| 2025-08-07 | 2.86 | 2.87 | 2.82 | 2.84 | -0.70% | 0.78 | 2.05% |
| 2025-08-06 | 2.83 | 2.86 | 2.81 | 2.86 | +1.06% | 0.86 | 2.25% |
| 2025-08-05 | 2.83 | 2.85 | 2.82 | 2.83 | 0.00% | 0.77 | 2.02% |
| 2025-08-04 | 2.81 | 2.83 | 2.80 | 2.83 | 0.00% | 0.88 | 2.34% |
| 2025-08-01 | 2.80 | 2.84 | 2.80 | 2.83 | +0.35% | 0.90 | 2.39% |
| 2025-07-31 | 2.92 | 2.92 | 2.81 | 2.82 | -3.42% | 1.70 | 4.46% |
| 2025-07-30 | 2.92 | 2.99 | 2.91 | 2.92 | -0.34% | 2.00 | 5.09% |
| 2025-07-29 | 2.92 | 2.93 | 2.88 | 2.93 | 0.00% | 1.17 | 3.01% |
| 2025-07-28 | 2.92 | 2.95 | 2.88 | 2.93 | 0.00% | 1.24 | 3.19% |
| 2025-07-25 | 2.96 | 2.97 | 2.92 | 2.93 | -1.01% | 1.13 | 2.88% |
| 2025-07-24 | 2.90 | 2.97 | 2.88 | 2.96 | +1.72% | 1.66 | 4.20% |