南山控股 (002314) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	2.52	2.55	0.03	1.19%	2.48	2.56	377700	9532	2.82%
2026-04-30	2.50	2.52	0.05	2.02%	2.45	2.55	479775	12063	3.58%
2026-04-29	2.40	2.47	0.03	1.23%	2.39	2.49	388782	9570	2.91%
2026-04-28	2.45	2.44	-0.02	-0.81%	2.42	2.49	274472	6718	2.05%
2026-04-27	2.43	2.46	0.02	0.82%	2.38	2.47	315594	7674	2.36%
2026-04-24	2.45	2.44	-0.02	-0.81%	2.42	2.47	284861	6954	2.13%
2026-04-23	2.51	2.46	-0.04	-1.60%	2.44	2.53	342483	8452	2.56%
2026-04-22	2.57	2.50	-0.06	-2.34%	2.48	2.57	457051	11452	3.42%
2026-04-21	2.61	2.56	-0.05	-1.92%	2.53	2.63	500547	12825	3.74%
2026-04-20	2.64	2.61	-0.10	-3.69%	2.59	2.66	761308	19889	5.69%
2026-04-17	2.68	2.71	0.08	3.04%	2.65	2.87	1298527	35569	9.70%
2026-04-16	2.66	2.63	-0.06	-2.23%	2.59	2.71	974697	25718	7.28%
2026-04-15	2.75	2.69	-0.05	-1.82%	2.68	2.84	1466310	40257	10.96%
2026-04-14	2.51	2.74	0.25	10.04%	2.48	2.74	874450	23104	6.53%
2026-04-13	2.44	2.49	0.05	2.05%	2.42	2.50	244668	6050	1.83%
2026-04-10	2.45	2.44	0.01	0.41%	2.44	2.48	185682	4566	1.39%
2026-04-09	2.47	2.43	-0.07	-2.80%	2.42	2.49	226135	5524	1.69%
2026-04-08	2.43	2.50	0.09	3.73%	2.43	2.50	286280	7064	2.14%
2026-04-07	2.34	2.41	0.07	2.99%	2.33	2.41	229902	5482	1.72%
2026-04-03	2.42	2.34	-0.08	-3.31%	2.33	2.43	221120	5226	1.65%
2026-04-02	2.47	2.42	-0.06	-2.42%	2.40	2.49	224849	5471	1.68%
2026-04-01	2.53	2.48	-0.01	-0.40%	2.46	2.54	247559	6147	1.85%
2026-03-31	2.53	2.49	-0.03	-1.19%	2.48	2.59	314108	7961	2.35%
2026-03-30	2.50	2.52	-0.01	-0.40%	2.45	2.53	247625	6187	1.85%
2026-03-27	2.47	2.53	0.04	1.61%	2.45	2.53	232804	5817	1.74%
2026-03-26	2.53	2.49	-0.04	-1.58%	2.48	2.57	265764	6697	1.99%
2026-03-25	2.48	2.53	0.05	2.02%	2.46	2.55	302933	7617	2.26%
2026-03-24	2.41	2.48	0.12	5.08%	2.38	2.48	317189	7714	2.37%
2026-03-23	2.46	2.36	-0.15	-5.98%	2.35	2.48	376190	9079	2.81%
2026-03-20	2.58	2.51	-0.06	-2.33%	2.51	2.59	275763	7014	2.06%
2026-03-19	2.63	2.57	-0.08	-3.02%	2.55	2.65	273889	7103	2.05%
2026-03-18	2.71	2.65	-0.03	-1.12%	2.62	2.71	300856	7991	2.25%
2026-03-17	2.68	2.68	0.00	0.00%	2.67	2.76	440799	11996	3.29%
2026-03-16	2.65	2.68	0.05	1.90%	2.63	2.70	302698	8085	2.26%
2026-03-13	2.61	2.63	0.01	0.38%	2.61	2.68	375352	9957	2.80%
2026-03-12	2.60	2.62	0.01	0.38%	2.58	2.65	340249	8928	2.54%
2026-03-11	2.59	2.61	0.01	0.38%	2.56	2.61	327563	8484	2.45%
2026-03-10	2.70	2.60	-0.05	-1.89%	2.58	2.71	552063	14423	4.13%
2026-03-09	2.59	2.65	0.03	1.15%	2.58	2.65	308209	8051	2.30%
2026-03-06	2.54	2.62	0.06	2.34%	2.53	2.62	255449	6604	1.91%
2026-03-05	2.55	2.56	0.05	1.99%	2.53	2.58	275491	7038	2.06%
2026-03-04	2.51	2.51	-0.03	-1.18%	2.49	2.55	245604	6177	1.84%
2026-03-03	2.60	2.54	-0.05	-1.93%	2.53	2.63	301839	7772	2.26%
2026-03-02	2.64	2.59	-0.07	-2.63%	2.56	2.64	397590	10337	2.97%
2026-02-27	2.63	2.66	0.03	1.14%	2.61	2.67	274357	7258	2.05%
2026-02-26	2.72	2.63	-0.09	-3.31%	2.62	2.73	429931	11414	3.21%
2026-02-25	2.65	2.72	0.08	3.03%	2.64	2.77	408318	11130	3.05%
2026-02-24	2.62	2.64	0.03	1.15%	2.60	2.65	285878	7531	2.14%
2026-02-13	2.64	2.61	-0.01	-0.38%	2.60	2.66	306017	8033	2.29%
2026-02-12	2.69	2.62	-0.07	-2.60%	2.62	2.70	304932	8077	2.28%
2026-02-11	2.68	2.69	0.00	0.00%	2.66	2.71	312232	8396	2.33%
2026-02-10	2.77	2.69	-0.06	-2.18%	2.68	2.77	366377	9908	2.74%
2026-02-09	2.75	2.75	0.04	1.48%	2.73	2.81	428085	11833	3.20%
2026-02-06	2.69	2.71	0.01	0.37%	2.65	2.74	442499	11959	3.31%
2026-02-05	2.67	2.70	0.01	0.37%	2.66	2.74	627981	17022	4.69%
2026-02-04	2.58	2.69	0.12	4.67%	2.54	2.70	989659	26118	7.40%
2026-02-03	2.69	2.57	-0.16	-5.86%	2.52	2.71	1228537	31701	9.18%
2026-02-02	2.80	2.73	-0.30	-9.90%	2.73	2.85	559194	15373	4.18%
2026-01-30	3.12	3.03	-0.09	-2.88%	2.97	3.13	546682	16577	4.08%
2026-01-29	3.00	3.12	0.11	3.65%	2.97	3.16	687458	21239	5.14%
2026-01-28	3.01	3.01	0.01	0.33%	2.97	3.04	332678	9999	2.49%
2026-01-27	3.03	3.00	-0.04	-1.32%	2.94	3.04	369001	10990	2.76%
2026-01-26	3.06	3.04	-0.03	-0.98%	3.00	3.07	358727	10877	2.68%