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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.08 | 19.54 | 18.02 | 19.26 | +7.22% | 4.67 | 5.65% |
| 2025-06-23 | 17.75 | 18.11 | 17.75 | 17.97 | +0.33% | 2.01 | 2.57% |
| 2025-06-20 | 18.56 | 18.93 | 17.88 | 17.91 | -4.42% | 2.70 | 3.40% |
| 2025-06-19 | 18.41 | 19.22 | 18.05 | 18.73 | -0.69% | 3.67 | 4.50% |
| 2025-06-18 | 19.22 | 19.25 | 18.61 | 18.86 | -2.68% | 3.42 | 4.17% |
| 2025-06-17 | 19.78 | 19.91 | 19.05 | 19.38 | -2.02% | 2.86 | 3.38% |
| 2025-06-16 | 19.74 | 20.01 | 19.48 | 19.78 | -1.25% | 2.86 | 3.33% |
| 2025-06-13 | 21.38 | 21.48 | 19.79 | 20.03 | -7.72% | 5.56 | 6.30% |
| 2025-06-12 | 21.65 | 22.08 | 21.38 | 21.71 | -0.82% | 4.21 | 4.46% |
| 2025-06-11 | 20.80 | 22.16 | 20.80 | 21.89 | +4.83% | 7.22 | 7.61% |
| 2025-06-10 | 20.88 | 21.64 | 20.04 | 20.88 | +0.63% | 5.33 | 5.91% |
| 2025-06-09 | 19.59 | 21.11 | 19.59 | 20.75 | +5.59% | 5.17 | 5.76% |
| 2025-06-06 | 20.18 | 20.32 | 19.54 | 19.65 | -3.48% | 3.09 | 3.59% |
| 2025-06-05 | 19.97 | 20.63 | 19.78 | 20.36 | +1.34% | 3.54 | 4.02% |
| 2025-06-04 | 19.59 | 20.41 | 19.59 | 20.09 | +1.87% | 2.78 | 3.18% |
| 2025-06-03 | 19.26 | 19.85 | 19.26 | 19.72 | +2.38% | 2.18 | 2.55% |
| 2025-05-30 | 19.97 | 20.16 | 19.26 | 19.26 | -4.69% | 3.43 | 4.02% |
| 2025-05-29 | 20.39 | 20.83 | 20.01 | 20.21 | -1.07% | 3.04 | 3.42% |
| 2025-05-28 | 20.76 | 20.96 | 20.21 | 20.43 | -1.96% | 2.95 | 3.30% |
| 2025-05-27 | 20.46 | 20.86 | 19.87 | 20.84 | +1.11% | 3.14 | 3.53% |