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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.02 | 20.33 | 19.57 | 19.65 | -3.34% | 4.45 | 5.14% |
| 2025-07-21 | 20.29 | 20.66 | 19.72 | 20.33 | +0.25% | 5.18 | 5.88% |
| 2025-07-18 | 20.44 | 20.94 | 19.87 | 20.28 | +0.84% | 6.80 | 7.68% |
| 2025-07-17 | 19.21 | 20.16 | 18.98 | 20.11 | +4.46% | 5.93 | 6.91% |
| 2025-07-16 | 18.55 | 20.04 | 18.42 | 19.25 | +3.77% | 6.43 | 7.62% |
| 2025-07-15 | 18.66 | 18.73 | 18.19 | 18.55 | -0.05% | 2.44 | 3.05% |
| 2025-07-14 | 18.21 | 18.89 | 17.98 | 18.56 | +2.20% | 3.68 | 4.56% |
| 2025-07-11 | 17.73 | 18.55 | 17.50 | 18.17 | +2.19% | 3.35 | 4.25% |
| 2025-07-10 | 17.77 | 17.97 | 17.55 | 17.78 | -0.56% | 2.07 | 2.68% |
| 2025-07-09 | 18.77 | 19.06 | 17.78 | 17.88 | -1.32% | 4.47 | 5.57% |
| 2025-07-08 | 18.05 | 18.21 | 17.94 | 18.12 | +0.11% | 1.80 | 2.29% |
| 2025-07-07 | 18.02 | 18.21 | 17.82 | 18.10 | +0.28% | 1.21 | 1.54% |
| 2025-07-04 | 18.14 | 18.37 | 17.84 | 18.05 | -0.93% | 1.67 | 2.12% |
| 2025-07-03 | 18.26 | 18.64 | 18.04 | 18.21 | -0.38% | 1.56 | 1.96% |
| 2025-07-02 | 18.70 | 18.82 | 17.89 | 18.28 | -2.35% | 2.32 | 2.90% |
| 2025-07-01 | 19.07 | 19.17 | 18.64 | 18.72 | -2.44% | 2.07 | 2.53% |
| 2025-06-30 | 19.08 | 19.47 | 19.04 | 19.19 | +0.58% | 2.07 | 2.48% |
| 2025-06-27 | 19.21 | 19.36 | 18.75 | 19.08 | -0.78% | 2.04 | 2.46% |
| 2025-06-26 | 19.49 | 20.19 | 19.22 | 19.23 | -1.08% | 3.53 | 4.12% |
| 2025-06-25 | 19.26 | 19.54 | 18.99 | 19.44 | +0.93% | 3.38 | 4.03% |