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
2025-04-03	2.23	2.28	0.04	1.79%	2.21	2.30	200127	4547	1.50%
2025-04-02	2.25	2.24	0.00	0.00%	2.23	2.26	112836	2529	0.84%
2025-04-01	2.23	2.24	0.01	0.45%	2.23	2.26	166194	3733	1.24%
2025-03-31	2.28	2.23	-0.05	-2.19%	2.22	2.29	203516	4574	1.52%
2025-03-28	2.31	2.28	-0.03	-1.30%	2.26	2.32	194692	4440	1.45%
2025-03-27	2.33	2.31	-0.03	-1.28%	2.28	2.34	205608	4747	1.54%
2025-03-26	2.30	2.34	0.05	2.18%	2.28	2.35	292516	6821	2.19%
2025-03-25	2.32	2.29	-0.04	-1.72%	2.26	2.32	279706	6395	2.09%
2025-03-24	2.45	2.33	-0.09	-3.72%	2.27	2.46	493385	11522	3.69%
2025-03-21	2.46	2.42	-0.04	-1.63%	2.41	2.55	510527	12647	3.81%
2025-03-20	2.46	2.46	-0.02	-0.81%	2.43	2.49	401524	9881	3.00%
2025-03-19	2.37	2.48	0.11	4.64%	2.34	2.54	642736	15708	4.80%
2025-03-18	2.41	2.37	-0.05	-2.07%	2.35	2.43	323906	7693	2.42%
2025-03-17	2.32	2.42	0.12	5.22%	2.30	2.51	710455	17108	5.31%
2025-03-14	2.23	2.30	0.06	2.68%	2.22	2.30	254831	5774	1.90%
2025-03-13	2.27	2.24	-0.03	-1.32%	2.22	2.27	169308	3795	1.27%
2025-03-12	2.28	2.27	-0.02	-0.87%	2.26	2.29	150520	3420	1.12%
2025-03-11	2.26	2.29	0.01	0.44%	2.24	2.29	135844	3079	1.02%
2025-03-10	2.28	2.28	0.01	0.44%	2.26	2.31	170764	3892	1.28%
2025-03-07	2.31	2.27	-0.05	-2.16%	2.26	2.31	165443	3769	1.24%
2025-03-06	2.29	2.32	0.04	1.75%	2.27	2.33	270971	6217	2.02%
2025-03-05	2.31	2.28	-0.04	-1.72%	2.24	2.31	226883	5147	1.70%
2025-03-04	2.32	2.32	-0.02	-0.85%	2.28	2.33	215189	4955	1.61%
2025-03-03	2.31	2.34	0.02	0.86%	2.31	2.37	294542	6874	2.20%
2025-02-28	2.36	2.32	-0.04	-1.69%	2.30	2.38	301111	7042	2.25%
2025-02-27	2.35	2.36	0.01	0.43%	2.32	2.38	240778	5653	1.80%
2025-02-26	2.29	2.35	0.06	2.62%	2.29	2.36	281369	6578	2.10%
2025-02-25	2.31	2.29	-0.03	-1.29%	2.27	2.34	216163	4994	1.62%
2025-02-24	2.28	2.32	0.04	1.75%	2.27	2.36	296697	6901	2.22%
2025-02-21	2.30	2.28	-0.02	-0.87%	2.26	2.33	169540	3886	1.27%
2025-02-20	2.29	2.30	0.00	0.00%	2.27	2.32	168713	3874	1.26%
2025-02-19	2.28	2.30	0.02	0.88%	2.26	2.30	155863	3557	1.16%
2025-02-18	2.36	2.28	-0.09	-3.80%	2.28	2.38	227823	5279	1.70%
2025-02-17	2.31	2.37	0.05	2.16%	2.30	2.39	277031	6509	2.07%
2025-02-14	2.36	2.32	-0.04	-1.69%	2.30	2.38	203929	4747	1.52%
2025-02-13	2.34	2.36	0.03	1.29%	2.33	2.39	301484	7143	2.25%
2025-02-12	2.31	2.33	0.03	1.30%	2.27	2.33	211141	4866	1.58%
2025-02-11	2.33	2.30	-0.03	-1.29%	2.28	2.36	213067	4897	1.59%
2025-02-10	2.29	2.33	0.05	2.19%	2.29	2.34	303307	7039	2.27%
2025-02-07	2.21	2.28	0.07	3.17%	2.20	2.30	328136	7429	2.45%
2025-02-06	2.19	2.21	0.02	0.91%	2.15	2.22	203971	4471	1.52%
2025-02-05	2.20	2.19	0.00	0.00%	2.17	2.22	176067	3864	1.32%
2025-01-27	2.18	2.19	-0.03	-1.35%	2.17	2.27	212239	4709	1.59%
2025-01-24	2.23	2.22	-0.03	-1.33%	2.20	2.25	181656	4051	1.36%
2025-01-23	2.25	2.25	0.02	0.90%	2.23	2.31	246449	5602	1.84%
2025-01-22	2.29	2.23	-0.07	-3.04%	2.22	2.30	196817	4426	1.47%
2025-01-21	2.33	2.30	-0.03	-1.29%	2.29	2.37	289108	6730	2.16%
2025-01-20	2.30	2.33	0.04	1.75%	2.24	2.35	286966	6648	2.14%
2025-01-17	2.28	2.29	-0.01	-0.43%	2.25	2.33	178477	4087	1.33%
2025-01-16	2.28	2.30	0.02	0.88%	2.27	2.35	246996	5713	1.85%
2025-01-15	2.29	2.28	-0.01	-0.44%	2.24	2.30	226522	5139	1.69%
2025-01-14	2.25	2.29	0.05	2.23%	2.24	2.30	262673	5953	1.96%
2025-01-13	2.16	2.24	0.04	1.82%	2.13	2.25	239070	5257	1.79%
2025-01-10	2.28	2.20	-0.09	-3.93%	2.20	2.31	210239	4726	1.57%
2025-01-09	2.29	2.29	-0.01	-0.43%	2.27	2.31	153641	3517	1.15%
2025-01-08	2.30	2.30	0.00	0.00%	2.23	2.32	244792	5591	1.83%
2025-01-07	2.28	2.30	0.02	0.88%	2.25	2.31	194433	4449	1.45%
2025-01-06	2.28	2.28	0.00	0.00%	2.21	2.30	221262	5009	1.65%
2025-01-03	2.37	2.28	-0.08	-3.39%	2.27	2.39	253880	5861	1.90%
2025-01-02	2.38	2.36	-0.02	-0.84%	2.34	2.45	295061	7095	2.20%
2024-12-31	2.43	2.38	-0.04	-1.65%	2.37	2.47	225112	5457	1.68%
2024-12-30	2.47	2.42	-0.05	-2.02%	2.38	2.47	268176	6465	2.00%
2024-12-27	2.43	2.47	0.03	1.23%	2.41	2.50	250716	6211	1.87%
2024-12-26	2.45	2.44	-0.02	-0.81%	2.42	2.50	252596	6188	1.89%