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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.07 | 15.27 | 14.77 | 15.08 | +0.07% | 1.76 | 2.32% |
| 2026-04-20 | 14.95 | 15.31 | 14.74 | 15.07 | -0.59% | 2.19 | 2.89% |
| 2026-04-17 | 14.40 | 15.34 | 14.25 | 15.16 | +4.12% | 3.00 | 3.95% |
| 2026-04-16 | 14.75 | 15.03 | 14.41 | 14.56 | -2.15% | 2.01 | 2.72% |
| 2026-04-15 | 14.67 | 15.50 | 14.61 | 14.88 | +2.62% | 2.90 | 3.80% |
| 2026-04-14 | 14.37 | 14.66 | 14.18 | 14.50 | +1.83% | 1.66 | 2.28% |
| 2026-04-13 | 14.45 | 14.45 | 14.20 | 14.24 | -2.00% | 1.31 | 1.81% |
| 2026-04-10 | 14.15 | 15.18 | 14.15 | 14.53 | +2.90% | 2.21 | 2.98% |
| 2026-04-09 | 14.15 | 14.49 | 14.00 | 14.12 | -1.12% | 0.97 | 1.35% |
| 2026-04-08 | 13.95 | 14.31 | 13.86 | 14.28 | +4.85% | 0.96 | 1.34% |
| 2026-04-07 | 13.46 | 13.66 | 13.38 | 13.62 | +1.19% | 0.46 | 0.67% |
| 2026-04-03 | 13.85 | 13.98 | 13.46 | 13.46 | -2.96% | 0.69 | 1.00% |
| 2026-04-02 | 13.98 | 14.23 | 13.76 | 13.87 | -0.57% | 0.85 | 1.20% |
| 2026-04-01 | 13.89 | 14.02 | 13.75 | 13.95 | +3.03% | 0.99 | 1.40% |
| 2026-03-31 | 13.89 | 14.04 | 13.49 | 13.54 | -2.17% | 0.79 | 1.13% |
| 2026-03-30 | 13.73 | 13.97 | 13.68 | 13.84 | -0.65% | 0.77 | 1.10% |
| 2026-03-27 | 13.81 | 14.01 | 13.54 | 13.93 | +0.22% | 0.58 | 0.83% |
| 2026-03-26 | 14.08 | 14.32 | 13.81 | 13.90 | -1.49% | 0.65 | 0.92% |
| 2026-03-25 | 14.03 | 14.19 | 13.98 | 14.11 | +1.00% | 0.74 | 1.04% |
| 2026-03-24 | 13.88 | 13.99 | 13.56 | 13.97 | +3.18% | 0.79 | 1.13% |