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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.57 | 2.57 | 2.48 | 2.50 | -2.34% | 1.15 | 3.42% |
| 2026-04-21 | 2.61 | 2.63 | 2.53 | 2.56 | -1.92% | 1.28 | 3.74% |
| 2026-04-20 | 2.64 | 2.66 | 2.59 | 2.61 | -3.69% | 1.99 | 5.69% |
| 2026-04-17 | 2.68 | 2.87 | 2.65 | 2.71 | +3.04% | 3.56 | 9.70% |
| 2026-04-16 | 2.66 | 2.71 | 2.59 | 2.63 | -2.23% | 2.57 | 7.28% |
| 2026-04-15 | 2.75 | 2.84 | 2.68 | 2.69 | -1.82% | 4.03 | 10.96% |
| 2026-04-14 | 2.51 | 2.74 | 2.48 | 2.74 | +10.04% | 2.31 | 6.53% |
| 2026-04-13 | 2.44 | 2.50 | 2.42 | 2.49 | +2.05% | 0.61 | 1.83% |
| 2026-04-10 | 2.45 | 2.48 | 2.44 | 2.44 | +0.41% | 0.46 | 1.39% |
| 2026-04-09 | 2.47 | 2.49 | 2.42 | 2.43 | -2.80% | 0.55 | 1.69% |
| 2026-04-08 | 2.43 | 2.50 | 2.43 | 2.50 | +3.73% | 0.71 | 2.14% |
| 2026-04-07 | 2.34 | 2.41 | 2.33 | 2.41 | +2.99% | 0.55 | 1.72% |
| 2026-04-03 | 2.42 | 2.43 | 2.33 | 2.34 | -3.31% | 0.52 | 1.65% |
| 2026-04-02 | 2.47 | 2.49 | 2.40 | 2.42 | -2.42% | 0.55 | 1.68% |
| 2026-04-01 | 2.53 | 2.54 | 2.46 | 2.48 | -0.40% | 0.61 | 1.85% |
| 2026-03-31 | 2.53 | 2.59 | 2.48 | 2.49 | -1.19% | 0.80 | 2.35% |
| 2026-03-30 | 2.50 | 2.53 | 2.45 | 2.52 | -0.40% | 0.62 | 1.85% |
| 2026-03-27 | 2.47 | 2.53 | 2.45 | 2.53 | +1.61% | 0.58 | 1.74% |
| 2026-03-26 | 2.53 | 2.57 | 2.48 | 2.49 | -1.58% | 0.67 | 1.99% |
| 2026-03-25 | 2.48 | 2.55 | 2.46 | 2.53 | +2.02% | 0.76 | 2.26% |