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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.76 | 26.75 | 24.38 | 26.15 | +10.92% | 15.68 | 13.96% |
| 2025-09-15 | 24.05 | 25.10 | 23.40 | 23.57 | -1.83% | 9.77 | 9.29% |
| 2025-09-12 | 25.07 | 25.24 | 23.96 | 24.01 | -5.05% | 8.87 | 8.29% |
| 2025-09-11 | 23.59 | 25.72 | 23.25 | 25.29 | +6.78% | 11.86 | 11.06% |
| 2025-09-10 | 22.51 | 24.83 | 22.51 | 23.68 | +2.99% | 9.30 | 9.04% |
| 2025-09-09 | 22.27 | 24.15 | 22.11 | 23.00 | +2.72% | 9.08 | 9.02% |
| 2025-09-08 | 21.18 | 22.93 | 21.04 | 22.39 | +5.26% | 6.92 | 7.07% |
| 2025-09-05 | 20.46 | 21.45 | 20.31 | 21.27 | +4.21% | 3.95 | 4.31% |
| 2025-09-04 | 21.60 | 21.98 | 20.17 | 20.41 | -5.93% | 4.25 | 4.60% |
| 2025-09-03 | 23.16 | 23.24 | 21.62 | 21.70 | -6.01% | 6.18 | 6.37% |
| 2025-09-02 | 21.47 | 23.20 | 19.96 | 23.09 | +6.98% | 10.13 | 10.78% |
| 2025-09-01 | 22.18 | 22.51 | 21.24 | 21.58 | -4.55% | 5.33 | 5.64% |
| 2025-08-29 | 23.37 | 23.43 | 22.29 | 22.61 | -3.37% | 6.51 | 6.53% |
| 2025-08-28 | 22.79 | 23.77 | 22.34 | 23.39 | +2.63% | 9.61 | 9.55% |
| 2025-08-27 | 22.05 | 23.37 | 21.82 | 22.80 | +4.20% | 9.79 | 9.95% |
| 2025-08-26 | 22.16 | 22.36 | 21.66 | 21.88 | -1.70% | 5.03 | 5.24% |
| 2025-08-25 | 22.14 | 22.56 | 21.86 | 22.26 | -0.45% | 7.78 | 8.06% |
| 2025-08-22 | 20.29 | 23.17 | 20.17 | 22.36 | +10.02% | 12.73 | 13.35% |
| 2025-08-21 | 20.91 | 20.91 | 20.17 | 20.32 | -3.09% | 4.00 | 4.48% |
| 2025-08-20 | 20.87 | 21.06 | 20.61 | 20.97 | -1.27% | 3.46 | 3.81% |