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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 2.95 | 2.99 | 2.91 | 2.91 | -1.36% | 1.93 | 4.89% |
| 2025-07-22 | 2.97 | 2.98 | 2.91 | 2.95 | -0.67% | 1.96 | 4.99% |
| 2025-07-21 | 2.96 | 3.00 | 2.94 | 2.97 | -0.34% | 1.93 | 4.85% |
| 2025-07-18 | 3.01 | 3.05 | 2.94 | 2.98 | 0.00% | 2.27 | 5.69% |
| 2025-07-17 | 2.95 | 2.99 | 2.94 | 2.98 | +0.34% | 2.41 | 6.06% |
| 2025-07-16 | 3.03 | 3.07 | 2.95 | 2.97 | -2.62% | 3.02 | 7.57% |
| 2025-07-15 | 3.20 | 3.22 | 2.98 | 3.05 | -4.98% | 5.09 | 12.43% |
| 2025-07-14 | 3.31 | 3.38 | 3.16 | 3.21 | -5.31% | 5.56 | 12.80% |
| 2025-07-11 | 3.56 | 3.74 | 3.38 | 3.39 | -4.78% | 9.42 | 19.89% |
| 2025-07-10 | 3.18 | 3.56 | 3.16 | 3.56 | +9.88% | 9.30 | 20.54% |
| 2025-07-09 | 3.25 | 3.33 | 3.20 | 3.24 | -2.70% | 6.06 | 13.94% |
| 2025-07-08 | 3.27 | 3.50 | 3.14 | 3.33 | +3.42% | 9.43 | 21.37% |
| 2025-07-07 | 2.87 | 3.22 | 2.87 | 3.22 | +9.90% | 4.19 | 10.25% |
| 2025-07-04 | 3.33 | 3.34 | 2.88 | 2.93 | -7.57% | 7.68 | 18.69% |
| 2025-07-03 | 3.10 | 3.17 | 3.06 | 3.17 | +10.07% | 2.72 | 6.45% |
| 2025-07-02 | 2.68 | 2.88 | 2.67 | 2.88 | +9.92% | 1.21 | 3.18% |
| 2025-07-01 | 2.64 | 2.65 | 2.60 | 2.62 | -0.38% | 0.54 | 1.54% |
| 2025-06-30 | 2.65 | 2.66 | 2.61 | 2.63 | -0.38% | 0.54 | 1.55% |
| 2025-06-27 | 2.66 | 2.70 | 2.63 | 2.64 | -0.38% | 0.68 | 1.91% |
| 2025-06-26 | 2.66 | 2.68 | 2.63 | 2.65 | -0.75% | 0.63 | 1.77% |