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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.20 | 3.21 | 3.11 | 3.18 | -1.24% | 2.04 | 4.83% |
| 2025-09-16 | 3.15 | 3.24 | 3.14 | 3.22 | +1.58% | 2.36 | 5.51% |
| 2025-09-15 | 3.24 | 3.25 | 3.11 | 3.17 | -2.46% | 2.88 | 6.81% |
| 2025-09-12 | 3.16 | 3.31 | 3.16 | 3.25 | +1.88% | 3.24 | 7.47% |
| 2025-09-11 | 3.10 | 3.24 | 3.06 | 3.19 | +2.90% | 3.56 | 8.40% |
| 2025-09-10 | 3.06 | 3.13 | 3.00 | 3.10 | +1.64% | 3.22 | 7.81% |
| 2025-09-09 | 3.00 | 3.11 | 2.98 | 3.05 | +1.67% | 3.61 | 8.83% |
| 2025-09-08 | 2.95 | 3.12 | 2.94 | 3.00 | +4.53% | 3.46 | 8.58% |
| 2025-09-05 | 2.85 | 2.88 | 2.78 | 2.87 | +1.06% | 1.52 | 4.04% |
| 2025-09-04 | 2.87 | 2.90 | 2.81 | 2.84 | +0.71% | 2.10 | 5.48% |
| 2025-09-03 | 2.91 | 2.94 | 2.81 | 2.82 | -6.00% | 3.57 | 9.29% |
| 2025-09-02 | 2.79 | 3.07 | 2.75 | 3.00 | +7.53% | 4.98 | 12.56% |
| 2025-09-01 | 2.80 | 2.82 | 2.75 | 2.79 | -0.71% | 1.01 | 2.71% |
| 2025-08-29 | 2.85 | 2.89 | 2.80 | 2.81 | -0.35% | 1.01 | 2.66% |
| 2025-08-28 | 2.84 | 2.88 | 2.75 | 2.82 | -1.40% | 1.39 | 3.69% |
| 2025-08-27 | 2.96 | 2.97 | 2.85 | 2.86 | -3.38% | 1.72 | 4.42% |
| 2025-08-26 | 3.00 | 3.00 | 2.93 | 2.96 | -1.66% | 1.41 | 3.56% |
| 2025-08-25 | 2.93 | 3.04 | 2.93 | 3.01 | +3.08% | 2.44 | 6.08% |
| 2025-08-22 | 2.93 | 2.94 | 2.89 | 2.92 | -0.68% | 1.13 | 2.90% |
| 2025-08-21 | 2.95 | 2.96 | 2.92 | 2.94 | -0.34% | 1.00 | 2.53% |