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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 2.48 | 2.54 | 2.47 | 2.54 | +2.01% | 0.62 | 1.84% |
| 2025-05-26 | 2.48 | 2.51 | 2.46 | 2.49 | +0.81% | 0.50 | 1.50% |
| 2025-05-23 | 2.51 | 2.52 | 2.47 | 2.47 | -1.59% | 0.55 | 1.63% |
| 2025-05-22 | 2.53 | 2.56 | 2.50 | 2.51 | -1.57% | 0.50 | 1.47% |
| 2025-05-21 | 2.55 | 2.57 | 2.52 | 2.55 | 0.00% | 0.42 | 1.22% |
| 2025-05-20 | 2.59 | 2.61 | 2.53 | 2.55 | -1.16% | 0.69 | 2.02% |
| 2025-05-19 | 2.51 | 2.60 | 2.51 | 2.58 | +2.79% | 0.99 | 2.87% |
| 2025-05-16 | 2.55 | 2.57 | 2.49 | 2.51 | -1.95% | 0.66 | 1.95% |
| 2025-05-15 | 2.53 | 2.56 | 2.50 | 2.56 | +1.19% | 0.63 | 1.86% |
| 2025-05-14 | 2.53 | 2.58 | 2.49 | 2.53 | 0.00% | 0.87 | 2.57% |
| 2025-05-13 | 2.50 | 2.54 | 2.48 | 2.53 | +2.02% | 0.89 | 2.64% |
| 2025-05-12 | 2.51 | 2.52 | 2.47 | 2.48 | -0.40% | 0.67 | 2.00% |
| 2025-05-09 | 2.53 | 2.55 | 2.48 | 2.49 | -1.58% | 0.66 | 1.97% |
| 2025-05-08 | 2.52 | 2.56 | 2.50 | 2.53 | 0.00% | 1.00 | 2.96% |
| 2025-05-07 | 2.57 | 2.62 | 2.52 | 2.53 | -0.39% | 1.47 | 4.31% |
| 2025-05-06 | 2.56 | 2.56 | 2.47 | 2.54 | -1.17% | 1.45 | 4.31% |