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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.10 | 3.18 | 3.02 | 3.06 | +0.99% | 3.23 | 7.81% |
| 2025-10-22 | 2.97 | 3.07 | 2.94 | 3.03 | +2.02% | 1.52 | 3.75% |
| 2025-10-21 | 2.85 | 2.98 | 2.84 | 2.97 | +3.85% | 1.52 | 3.89% |
| 2025-10-20 | 2.84 | 2.88 | 2.81 | 2.86 | +2.14% | 0.99 | 2.60% |
| 2025-10-17 | 2.86 | 2.89 | 2.80 | 2.80 | -2.10% | 1.02 | 2.68% |
| 2025-10-16 | 2.86 | 2.88 | 2.83 | 2.86 | 0.00% | 0.73 | 1.91% |
| 2025-10-15 | 2.84 | 2.88 | 2.82 | 2.86 | +0.70% | 0.76 | 1.98% |
| 2025-10-14 | 2.85 | 2.92 | 2.81 | 2.84 | 0.00% | 1.31 | 3.42% |
| 2025-10-13 | 2.75 | 2.85 | 2.75 | 2.84 | -0.35% | 1.04 | 2.76% |
| 2025-10-10 | 2.81 | 2.88 | 2.80 | 2.85 | +1.06% | 1.24 | 3.25% |
| 2025-10-09 | 2.89 | 2.89 | 2.77 | 2.82 | -2.08% | 1.44 | 3.85% |
| 2025-09-30 | 2.85 | 2.88 | 2.82 | 2.88 | +1.41% | 0.86 | 2.24% |
| 2025-09-29 | 2.83 | 2.86 | 2.75 | 2.84 | +0.35% | 1.05 | 2.79% |
| 2025-09-26 | 2.81 | 2.89 | 2.79 | 2.83 | +0.35% | 1.09 | 2.87% |
| 2025-09-25 | 2.86 | 2.89 | 2.80 | 2.82 | -1.74% | 1.18 | 3.11% |
| 2025-09-24 | 2.78 | 2.88 | 2.77 | 2.87 | +1.77% | 1.44 | 3.77% |
| 2025-09-23 | 2.95 | 2.96 | 2.76 | 2.82 | -5.05% | 1.99 | 5.27% |
| 2025-09-22 | 2.99 | 3.00 | 2.89 | 2.97 | -1.33% | 1.26 | 3.20% |
| 2025-09-19 | 3.07 | 3.10 | 2.94 | 3.01 | -1.95% | 2.10 | 5.23% |
| 2025-09-18 | 3.17 | 3.19 | 3.03 | 3.07 | -3.46% | 2.12 | 5.07% |