南山智尚 sz.300918
14.83
+1.23%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.68 | 15.00 | 14.37 | 14.83 | +1.23% | 1.22 | 1.64% |
| 2026-05-21 | 14.55 | 15.18 | 14.54 | 14.65 | +0.83% | 1.78 | 2.36% |
| 2026-05-20 | 15.00 | 15.00 | 14.44 | 14.53 | -4.09% | 1.34 | 1.82% |
| 2026-05-19 | 15.13 | 15.49 | 14.95 | 15.15 | -0.07% | 1.58 | 2.05% |
| 2026-05-18 | 15.20 | 15.29 | 14.90 | 15.16 | +0.53% | 1.49 | 1.94% |
| 2026-05-15 | 14.75 | 15.56 | 14.70 | 15.08 | +2.65% | 2.11 | 2.75% |
| 2026-05-14 | 15.22 | 15.27 | 14.68 | 14.69 | -3.61% | 1.27 | 1.69% |
| 2026-05-13 | 15.24 | 15.32 | 15.05 | 15.24 | 0.00% | 1.05 | 1.37% |
| 2026-05-12 | 15.55 | 15.72 | 15.20 | 15.24 | -2.25% | 1.36 | 1.75% |
| 2026-05-11 | 15.62 | 15.80 | 15.29 | 15.59 | -0.64% | 1.99 | 2.53% |
| 2026-05-08 | 14.92 | 15.83 | 14.87 | 15.69 | +4.11% | 2.90 | 3.70% |
| 2026-05-07 | 14.44 | 15.15 | 14.42 | 15.07 | +4.22% | 2.07 | 2.74% |
| 2026-05-06 | 14.23 | 14.77 | 14.21 | 14.46 | +1.62% | 1.09 | 1.48% |
| 2026-04-30 | 14.05 | 14.38 | 14.05 | 14.23 | +0.49% | 1.06 | 1.47% |
| 2026-04-29 | 13.82 | 14.21 | 13.82 | 14.16 | +1.94% | 0.78 | 1.10% |
| 2026-04-28 | 14.37 | 14.68 | 13.81 | 13.89 | -4.54% | 1.16 | 1.62% |
| 2026-04-27 | 14.60 | 14.77 | 14.35 | 14.55 | 0.00% | 0.73 | 1.00% |
| 2026-04-24 | 14.55 | 14.87 | 14.38 | 14.55 | +0.41% | 0.93 | 1.26% |
| 2026-04-23 | 14.77 | 14.78 | 14.36 | 14.49 | -2.42% | 1.16 | 1.58% |
| 2026-04-22 | 14.80 | 14.95 | 14.68 | 14.85 | -1.53% | 1.28 | 1.71% |