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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.33 | 18.37 | 17.90 | 18.00 | -1.80% | 0.86 | 1.10% |
| 2025-11-18 | 18.03 | 18.42 | 17.86 | 18.33 | +1.10% | 1.15 | 1.45% |
| 2025-11-17 | 18.30 | 18.30 | 17.78 | 18.13 | -0.22% | 1.54 | 1.97% |
| 2025-11-14 | 18.65 | 18.69 | 18.16 | 18.17 | -2.73% | 1.29 | 1.61% |
| 2025-11-13 | 19.00 | 19.00 | 18.65 | 18.68 | -1.01% | 1.03 | 1.26% |
| 2025-11-12 | 19.13 | 19.15 | 18.73 | 18.87 | -0.74% | 0.83 | 1.02% |
| 2025-11-11 | 19.47 | 19.59 | 19.00 | 19.01 | -2.36% | 1.09 | 1.31% |
| 2025-11-10 | 19.97 | 19.97 | 19.31 | 19.47 | -2.01% | 1.22 | 1.44% |
| 2025-11-07 | 20.19 | 20.45 | 19.83 | 19.87 | -0.25% | 2.00 | 2.30% |
| 2025-11-06 | 19.33 | 20.00 | 19.27 | 19.92 | +3.05% | 2.25 | 2.62% |
| 2025-11-05 | 19.19 | 19.47 | 19.03 | 19.33 | -0.31% | 0.83 | 0.99% |
| 2025-11-04 | 19.70 | 19.89 | 19.21 | 19.39 | -2.42% | 1.24 | 1.47% |
| 2025-11-03 | 19.69 | 19.90 | 19.53 | 19.87 | +1.07% | 1.33 | 1.55% |
| 2025-10-31 | 19.24 | 19.78 | 19.23 | 19.66 | +2.34% | 1.66 | 1.95% |
| 2025-10-30 | 19.67 | 19.80 | 19.18 | 19.21 | -2.64% | 1.69 | 2.00% |
| 2025-10-29 | 19.64 | 19.86 | 19.45 | 19.73 | +0.51% | 1.72 | 2.01% |
| 2025-10-28 | 20.47 | 20.47 | 19.60 | 19.63 | -3.82% | 2.80 | 3.23% |
| 2025-10-27 | 20.80 | 20.92 | 20.31 | 20.41 | -1.02% | 1.79 | 2.01% |
| 2025-10-24 | 20.25 | 20.80 | 20.22 | 20.62 | +2.03% | 1.64 | 1.84% |
| 2025-10-23 | 20.31 | 20.77 | 20.08 | 20.21 | -0.64% | 1.26 | 1.43% |