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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 2.62 | 2.65 | 2.60 | 2.64 | +1.15% | 0.75 | 2.14% |
| 2026-02-13 | 2.64 | 2.66 | 2.60 | 2.61 | -0.38% | 0.80 | 2.29% |
| 2026-02-12 | 2.69 | 2.70 | 2.62 | 2.62 | -2.60% | 0.81 | 2.28% |
| 2026-02-11 | 2.68 | 2.71 | 2.66 | 2.69 | 0.00% | 0.84 | 2.33% |
| 2026-02-10 | 2.77 | 2.77 | 2.68 | 2.69 | -2.18% | 0.99 | 2.74% |
| 2026-02-09 | 2.75 | 2.81 | 2.73 | 2.75 | +1.48% | 1.18 | 3.20% |
| 2026-02-06 | 2.69 | 2.74 | 2.65 | 2.71 | +0.37% | 1.20 | 3.31% |
| 2026-02-05 | 2.67 | 2.74 | 2.66 | 2.70 | +0.37% | 1.70 | 4.69% |
| 2026-02-04 | 2.58 | 2.70 | 2.54 | 2.69 | +4.67% | 2.61 | 7.39% |
| 2026-02-03 | 2.69 | 2.71 | 2.52 | 2.57 | -5.86% | 3.17 | 9.18% |
| 2026-02-02 | 2.80 | 2.85 | 2.73 | 2.73 | -9.90% | 1.54 | 4.18% |
| 2026-01-30 | 3.12 | 3.13 | 2.97 | 3.03 | -2.88% | 1.66 | 4.08% |
| 2026-01-29 | 3.00 | 3.16 | 2.97 | 3.12 | +3.65% | 2.12 | 5.14% |
| 2026-01-28 | 3.01 | 3.04 | 2.97 | 3.01 | +0.33% | 1.00 | 2.49% |
| 2026-01-27 | 3.03 | 3.04 | 2.94 | 3.00 | -1.32% | 1.10 | 2.76% |
| 2026-01-26 | 3.06 | 3.07 | 3.00 | 3.04 | -0.98% | 1.09 | 2.68% |
| 2026-01-23 | 3.08 | 3.08 | 3.01 | 3.07 | +0.33% | 1.20 | 2.95% |
| 2026-01-22 | 3.01 | 3.06 | 2.97 | 3.06 | +1.66% | 1.26 | 3.12% |
| 2026-01-21 | 2.94 | 3.02 | 2.92 | 3.01 | +1.69% | 1.44 | 3.62% |
| 2026-01-20 | 2.90 | 2.98 | 2.89 | 2.96 | +2.42% | 1.74 | 4.43% |