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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.35 | 17.55 | 17.26 | 17.29 | -0.57% | 1.17 | 1.32% |
| 2026-02-12 | 17.30 | 17.63 | 17.18 | 17.39 | -1.92% | 1.94 | 2.20% |
| 2026-02-11 | 17.75 | 18.65 | 17.55 | 17.73 | -0.23% | 3.15 | 3.45% |
| 2026-02-10 | 17.70 | 17.98 | 17.66 | 17.77 | +0.06% | 1.48 | 1.64% |
| 2026-02-09 | 17.76 | 17.82 | 17.40 | 17.76 | +1.83% | 1.79 | 2.01% |
| 2026-02-06 | 16.79 | 17.78 | 16.75 | 17.44 | +3.01% | 2.64 | 3.00% |
| 2026-02-05 | 16.96 | 17.38 | 16.80 | 16.93 | -1.40% | 1.53 | 1.77% |
| 2026-02-04 | 17.12 | 17.55 | 17.02 | 17.17 | -0.17% | 1.79 | 2.05% |
| 2026-02-03 | 16.55 | 17.51 | 16.43 | 17.20 | +4.75% | 2.38 | 2.76% |
| 2026-02-02 | 16.51 | 16.86 | 16.36 | 16.42 | -1.50% | 1.22 | 1.44% |
| 2026-01-30 | 16.60 | 16.87 | 16.38 | 16.67 | -0.06% | 1.58 | 1.87% |
| 2026-01-29 | 17.14 | 17.24 | 16.60 | 16.68 | -2.74% | 1.73 | 2.03% |
| 2026-01-28 | 17.40 | 17.55 | 17.01 | 17.15 | -0.69% | 1.47 | 1.69% |
| 2026-01-27 | 17.35 | 17.41 | 16.80 | 17.27 | -1.31% | 1.86 | 2.14% |
| 2026-01-26 | 18.79 | 18.93 | 17.20 | 17.50 | -6.07% | 4.79 | 5.34% |
| 2026-01-23 | 18.31 | 18.80 | 18.20 | 18.63 | +2.14% | 2.88 | 3.06% |
| 2026-01-22 | 18.30 | 18.80 | 18.14 | 18.24 | -0.76% | 1.98 | 2.13% |
| 2026-01-21 | 17.95 | 18.55 | 17.89 | 18.38 | +1.60% | 2.01 | 2.17% |
| 2026-01-20 | 18.48 | 18.66 | 17.90 | 18.09 | -2.85% | 2.76 | 3.00% |
| 2026-01-19 | 18.46 | 18.89 | 18.16 | 18.62 | +0.43% | 3.30 | 3.52% |