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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.02 | 14.28 | 13.44 | 13.54 | -4.78% | 1.17 | 1.67% |
| 2026-03-20 | 14.71 | 14.75 | 14.20 | 14.22 | -2.80% | 0.66 | 0.90% |
| 2026-03-19 | 14.94 | 15.03 | 14.60 | 14.63 | -3.69% | 0.76 | 1.01% |
| 2026-03-18 | 14.90 | 15.24 | 14.74 | 15.19 | +1.95% | 0.80 | 1.05% |
| 2026-03-17 | 15.40 | 15.42 | 14.88 | 14.90 | -2.99% | 0.85 | 1.11% |
| 2026-03-16 | 15.26 | 15.43 | 15.24 | 15.36 | +0.13% | 0.62 | 0.80% |
| 2026-03-13 | 15.58 | 15.66 | 15.30 | 15.34 | -2.04% | 0.89 | 1.14% |
| 2026-03-12 | 15.87 | 16.00 | 15.65 | 15.66 | -1.26% | 0.67 | 0.83% |
| 2026-03-11 | 16.06 | 16.12 | 15.84 | 15.86 | -1.18% | 0.77 | 0.95% |
| 2026-03-10 | 15.92 | 16.15 | 15.85 | 16.05 | +2.42% | 0.95 | 1.18% |
| 2026-03-09 | 15.81 | 15.85 | 15.43 | 15.67 | -2.85% | 1.23 | 1.56% |
| 2026-03-06 | 15.80 | 16.57 | 15.73 | 16.13 | +2.02% | 1.43 | 1.74% |
| 2026-03-05 | 15.86 | 16.53 | 15.72 | 15.81 | +2.33% | 1.66 | 2.03% |
| 2026-03-04 | 15.10 | 15.66 | 15.09 | 15.45 | +0.98% | 1.06 | 1.36% |
| 2026-03-03 | 16.22 | 16.28 | 15.30 | 15.30 | -5.26% | 1.49 | 1.87% |
| 2026-03-02 | 16.48 | 16.64 | 16.11 | 16.15 | -3.52% | 1.53 | 1.86% |
| 2026-02-27 | 16.74 | 16.91 | 16.68 | 16.74 | -0.42% | 1.12 | 1.32% |
| 2026-02-26 | 17.10 | 17.11 | 16.76 | 16.81 | -1.81% | 1.43 | 1.67% |
| 2026-02-25 | 17.10 | 17.24 | 16.99 | 17.12 | +0.18% | 1.02 | 1.18% |
| 2026-02-24 | 17.60 | 17.67 | 17.04 | 17.09 | -1.16% | 1.49 | 1.70% |