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
2026-03-20	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%
2026-01-23	3.08	3.07	0.01	0.33%	3.01	3.08	394169	11989	2.95%
2026-01-22	3.01	3.06	0.05	1.66%	2.97	3.06	416926	12638	3.12%
2026-01-21	2.94	3.01	0.05	1.69%	2.92	3.02	484817	14424	3.62%
2026-01-20	2.90	2.96	0.07	2.42%	2.89	2.98	592641	17440	4.43%
2026-01-19	2.84	2.89	0.03	1.05%	2.82	2.89	302516	8668	2.26%
2026-01-16	2.91	2.86	-0.02	-0.69%	2.83	2.94	397048	11392	2.97%
2026-01-15	2.87	2.88	-0.01	-0.35%	2.86	2.91	325860	9398	2.43%
2026-01-14	2.89	2.89	-0.02	-0.69%	2.80	2.93	505803	14655	3.78%
2026-01-13	2.94	2.91	-0.03	-1.02%	2.90	2.96	450367	13158	3.37%
2026-01-12	2.92	2.94	0.01	0.34%	2.90	2.94	430072	12571	3.21%
2026-01-09	2.94	2.93	-0.01	-0.34%	2.90	2.95	314020	9182	2.35%
2026-01-08	2.87	2.94	0.06	2.08%	2.85	2.95	456605	13274	3.41%
2026-01-07	2.91	2.88	-0.04	-1.37%	2.87	2.94	346335	10023	2.59%
2026-01-06	2.87	2.92	0.04	1.39%	2.87	2.92	395055	11452	2.95%
2026-01-05	2.85	2.88	0.03	1.05%	2.83	2.89	375101	10764	2.80%
2025-12-31	2.85	2.85	0.02	0.71%	2.78	2.86	308270	8715	2.30%
2025-12-30	2.85	2.83	-0.03	-1.05%	2.81	2.86	262659	7433	1.96%
2025-12-29	2.88	2.86	-0.03	-1.04%	2.85	2.90	291322	8371	2.18%
2025-12-26	2.88	2.89	0.01	0.35%	2.86	2.92	327895	9506	2.45%
2025-12-25	2.87	2.88	0.02	0.70%	2.86	2.90	270936	7794	2.02%
2025-12-24	2.86	2.86	0.00	0.00%	2.83	2.88	222168	6355	1.66%
2025-12-23	2.91	2.86	-0.04	-1.38%	2.85	2.91	269361	7728	2.01%
2025-12-22	2.90	2.90	-0.01	-0.34%	2.86	2.93	292297	8471	2.18%
2025-12-19	2.85	2.91	0.06	2.11%	2.82	2.93	439227	12718	3.28%
2025-12-18	2.83	2.85	-0.01	-0.35%	2.83	2.89	279300	7998	2.09%
2025-12-17	2.85	2.86	0.00	0.00%	2.79	2.87	360170	10203	2.69%
2025-12-16	2.90	2.86	-0.04	-1.38%	2.84	2.93	387237	11106	2.89%
2025-12-15	2.89	2.90	-0.01	-0.34%	2.87	2.93	416315	12080	3.11%
2025-12-12	2.95	2.91	-0.03	-1.02%	2.91	2.96	506984	14825	3.79%