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
2026-06-18	2.13	2.07	-0.07	-3.27%	2.06	2.14	316658	6617	2.37%
2026-06-17	2.22	2.14	-0.08	-3.60%	2.13	2.22	423572	9114	3.16%
2026-06-16	2.27	2.22	-0.05	-2.20%	2.20	2.27	382985	8494	2.86%
2026-06-15	2.33	2.27	-0.06	-2.58%	2.26	2.39	489177	11290	3.66%
2026-06-12	2.31	2.33	0.03	1.30%	2.22	2.34	555818	12770	4.15%
2026-06-11	2.36	2.30	-0.09	-3.77%	2.28	2.39	629769	14572	4.71%
2026-06-10	2.37	2.39	-0.07	-2.85%	2.33	2.51	917948	22193	6.86%
2026-06-09	2.58	2.46	-0.20	-7.52%	2.39	2.62	1621324	39468	12.11%
2026-06-08	2.54	2.66	0.16	6.40%	2.53	2.75	1765977	47531	13.20%
2026-06-05	2.46	2.50	-0.01	-0.40%	2.43	2.62	872817	21963	6.52%
2026-06-04	2.45	2.51	0.01	0.40%	2.39	2.63	966697	24178	7.22%
2026-06-03	2.59	2.50	-0.12	-4.58%	2.46	2.68	1311694	33145	9.80%
2026-06-02	2.37	2.62	0.24	10.08%	2.37	2.62	1012586	25652	7.57%
2026-06-01	2.28	2.38	0.09	3.93%	2.23	2.41	437938	10319	3.27%
2026-05-29	2.25	2.29	0.04	1.78%	2.25	2.39	369660	8586	2.76%
2026-05-28	2.20	2.25	0.05	2.27%	2.19	2.25	150905	3371	1.13%
2026-05-27	2.26	2.20	-0.07	-3.08%	2.20	2.27	142811	3171	1.07%
2026-05-26	2.30	2.27	-0.03	-1.30%	2.23	2.30	146121	3290	1.09%
2026-05-25	2.25	2.30	0.04	1.77%	2.24	2.32	172239	3933	1.29%
2026-05-22	2.23	2.26	0.04	1.80%	2.20	2.26	158370	3532	1.18%
2026-05-21	2.31	2.22	-0.08	-3.48%	2.21	2.32	215996	4888	1.61%
2026-05-20	2.35	2.30	-0.05	-2.13%	2.29	2.35	158436	3655	1.18%
2026-05-19	2.32	2.35	0.04	1.73%	2.31	2.36	180462	4217	1.35%
2026-05-18	2.33	2.31	-0.03	-1.28%	2.29	2.34	192203	4431	1.44%
2026-05-15	2.37	2.34	-0.02	-0.85%	2.33	2.38	189656	4458	1.42%
2026-05-14	2.43	2.36	-0.08	-3.28%	2.36	2.45	266376	6352	1.99%
2026-05-13	2.47	2.44	-0.05	-2.01%	2.43	2.49	256261	6259	1.91%
2026-05-12	2.52	2.49	-0.04	-1.58%	2.46	2.54	322662	8056	2.41%
2026-05-11	2.50	2.53	0.02	0.80%	2.48	2.55	347701	8753	2.60%
2026-05-08	2.48	2.51	0.03	1.21%	2.47	2.52	358076	8941	2.68%
2026-05-07	2.54	2.48	-0.07	-2.75%	2.47	2.56	370354	9256	2.77%
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%