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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.14 | 3.21 | 3.07 | 3.14 | -0.32% | 1.68 | 4.00% |
| 2025-11-19 | 3.28 | 3.29 | 3.12 | 3.15 | -3.96% | 1.94 | 4.56% |
| 2025-11-18 | 3.42 | 3.45 | 3.23 | 3.28 | -3.81% | 2.80 | 6.37% |
| 2025-11-17 | 3.34 | 3.42 | 3.32 | 3.41 | +1.79% | 1.88 | 4.16% |
| 2025-11-14 | 3.31 | 3.41 | 3.30 | 3.35 | +0.90% | 1.86 | 4.12% |
| 2025-11-13 | 3.26 | 3.32 | 3.21 | 3.32 | +1.53% | 1.60 | 3.65% |
| 2025-11-12 | 3.30 | 3.32 | 3.25 | 3.27 | -1.21% | 1.36 | 3.10% |
| 2025-11-11 | 3.26 | 3.32 | 3.25 | 3.31 | +1.53% | 1.76 | 3.99% |
| 2025-11-10 | 3.27 | 3.27 | 3.20 | 3.26 | +0.31% | 1.71 | 3.93% |
| 2025-11-07 | 3.23 | 3.29 | 3.22 | 3.25 | 0.00% | 1.94 | 4.46% |
| 2025-11-06 | 3.25 | 3.30 | 3.21 | 3.25 | 0.00% | 2.67 | 6.14% |
| 2025-11-05 | 3.19 | 3.33 | 3.16 | 3.25 | +0.62% | 3.22 | 7.36% |
| 2025-11-04 | 3.19 | 3.27 | 3.14 | 3.23 | +1.57% | 3.63 | 8.40% |
| 2025-11-03 | 3.21 | 3.34 | 3.14 | 3.18 | +2.25% | 4.36 | 10.14% |
| 2025-10-31 | 3.23 | 3.23 | 3.08 | 3.11 | -2.51% | 5.22 | 12.41% |
| 2025-10-30 | 3.18 | 3.19 | 3.18 | 3.19 | +10.00% | 1.64 | 3.85% |
| 2025-10-29 | 2.89 | 2.91 | 2.85 | 2.90 | 0.00% | 0.84 | 2.19% |
| 2025-10-28 | 2.91 | 2.92 | 2.88 | 2.90 | 0.00% | 0.92 | 2.37% |
| 2025-10-27 | 2.97 | 2.97 | 2.88 | 2.90 | -1.69% | 1.20 | 3.09% |
| 2025-10-24 | 3.05 | 3.07 | 2.94 | 2.95 | -3.59% | 2.28 | 5.68% |