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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.87 | 21.74 | 20.07 | 21.24 | +0.85% | 7.73 | 8.50% |
| 2025-08-18 | 20.78 | 21.47 | 20.32 | 21.06 | +2.23% | 6.11 | 6.72% |
| 2025-08-15 | 20.15 | 20.74 | 20.12 | 20.60 | +1.03% | 4.22 | 4.72% |
| 2025-08-14 | 20.77 | 21.19 | 20.13 | 20.39 | -1.40% | 5.14 | 5.70% |
| 2025-08-13 | 20.11 | 21.16 | 19.88 | 20.68 | +2.12% | 5.20 | 5.86% |
| 2025-08-12 | 20.77 | 20.96 | 20.01 | 20.25 | +0.59% | 4.74 | 5.32% |
| 2025-08-11 | 19.89 | 20.55 | 19.81 | 20.13 | +1.66% | 2.99 | 3.40% |
| 2025-08-08 | 20.46 | 20.46 | 19.75 | 19.80 | -2.94% | 2.51 | 2.90% |
| 2025-08-07 | 20.71 | 20.76 | 20.23 | 20.40 | -2.20% | 3.77 | 4.25% |
| 2025-08-06 | 20.14 | 21.32 | 19.91 | 20.86 | +2.80% | 6.50 | 7.24% |
| 2025-08-05 | 19.91 | 20.59 | 19.58 | 20.29 | +3.62% | 6.97 | 7.93% |
| 2025-08-04 | 18.57 | 19.60 | 18.54 | 19.58 | +4.58% | 2.85 | 3.41% |
| 2025-08-01 | 18.99 | 19.20 | 18.64 | 18.72 | -1.83% | 1.62 | 1.98% |
| 2025-07-31 | 19.01 | 19.53 | 18.87 | 19.07 | -0.73% | 2.10 | 2.50% |
| 2025-07-30 | 19.36 | 19.42 | 19.01 | 19.21 | -1.03% | 1.63 | 1.95% |
| 2025-07-29 | 19.44 | 19.46 | 19.12 | 19.41 | -1.07% | 2.90 | 3.46% |
| 2025-07-28 | 19.72 | 20.26 | 19.54 | 19.62 | +0.36% | 3.43 | 3.97% |
| 2025-07-25 | 19.56 | 19.73 | 19.32 | 19.55 | -0.31% | 1.92 | 2.25% |
| 2025-07-24 | 19.56 | 20.40 | 19.51 | 19.61 | +0.46% | 3.92 | 4.53% |
| 2025-07-23 | 19.41 | 20.08 | 19.16 | 19.52 | -0.66% | 2.64 | 3.09% |