南山智尚 (300918) - 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
2026-06-26	11.20	10.83	-0.34	-3.04%	10.80	11.25	76595	8388	1.51%
2026-06-25	11.50	11.17	-0.43	-3.71%	11.14	11.53	97106	10960	1.92%
2026-06-24	11.72	11.60	-0.12	-1.02%	11.30	11.94	88235	10225	1.74%
2026-06-23	11.85	11.72	-0.25	-2.09%	11.63	12.14	63842	7580	1.26%
2026-06-22	12.25	11.97	-0.19	-1.56%	11.48	12.28	91003	10702	1.80%
2026-06-18	12.30	12.16	-0.24	-1.94%	12.08	12.50	70629	8640	1.40%
2026-06-17	12.51	12.40	-0.23	-1.82%	12.35	12.68	65572	8197	1.30%
2026-06-16	12.30	12.63	0.25	2.02%	12.19	12.74	76832	9618	1.52%
2026-06-15	12.22	12.38	0.16	1.31%	12.22	12.65	73644	9117	1.46%
2026-06-12	12.55	12.22	-0.16	-1.29%	12.16	12.76	66743	8272	1.32%
2026-06-11	12.34	12.38	-0.13	-1.04%	12.17	12.84	62077	7705	1.23%
2026-06-10	13.00	12.51	-0.61	-4.65%	12.36	13.07	70477	8916	1.39%
2026-06-09	12.95	13.12	0.31	2.42%	12.52	13.16	95383	12224	1.88%
2026-06-08	13.20	12.85	-0.60	-4.46%	12.71	13.45	102813	13435	2.03%
2026-06-05	13.36	13.45	0.08	0.60%	12.90	13.78	147177	19680	2.91%
2026-06-04	12.10	13.37	1.16	9.50%	12.00	13.95	236158	31463	4.67%
2026-06-03	12.25	12.21	-0.01	-0.08%	12.15	12.69	66201	8199	1.31%
2026-06-02	12.43	12.22	-0.20	-1.61%	11.99	12.52	65506	7974	1.29%
2026-06-01	12.39	12.42	0.02	0.16%	12.23	12.53	62518	7742	1.24%
2026-05-29	13.10	12.40	-0.64	-4.91%	12.29	13.16	83414	10504	1.65%
2026-05-28	13.44	13.04	-0.37	-2.76%	12.70	13.46	95303	12438	1.88%
2026-05-27	14.18	13.41	-0.79	-5.56%	13.33	14.33	102472	13987	2.02%
2026-05-26	14.40	14.20	-0.26	-1.80%	13.94	14.70	92635	13237	1.83%
2026-05-25	14.81	14.46	-0.37	-2.49%	14.37	14.85	77749	11280	1.54%
2026-05-22	14.68	14.83	0.18	1.23%	14.37	15.00	82817	12178	1.64%
2026-05-21	14.55	14.65	0.12	0.83%	14.54	15.18	119322	17782	2.36%
2026-05-20	15.00	14.53	-0.62	-4.09%	14.44	15.00	91992	13437	1.82%
2026-05-19	15.13	15.15	-0.01	-0.07%	14.95	15.49	103657	15761	2.05%
2026-05-18	15.20	15.16	0.08	0.53%	14.90	15.29	98331	14859	1.94%
2026-05-15	14.75	15.08	0.39	2.65%	14.70	15.56	139040	21099	2.75%
2026-05-14	15.22	14.69	-0.55	-3.61%	14.68	15.27	85763	12745	1.69%
2026-05-13	15.24	15.24	0.00	0.00%	15.05	15.32	69147	10499	1.37%
2026-05-12	15.55	15.24	-0.35	-2.25%	15.20	15.72	88348	13588	1.75%
2026-05-11	15.62	15.59	-0.10	-0.64%	15.29	15.80	128203	19897	2.53%
2026-05-08	14.92	15.69	0.62	4.11%	14.87	15.83	187367	29026	3.70%
2026-05-07	14.44	15.07	0.61	4.22%	14.42	15.15	138741	20711	2.74%
2026-05-06	14.23	14.46	0.23	1.62%	14.21	14.77	75093	10879	1.48%
2026-04-30	14.05	14.23	0.07	0.49%	14.05	14.38	74337	10556	1.47%
2026-04-29	13.82	14.16	0.27	1.94%	13.82	14.21	55491	7833	1.10%
2026-04-28	14.37	13.89	-0.66	-4.54%	13.81	14.68	82098	11561	1.62%
2026-04-27	14.60	14.55	0.00	0.00%	14.35	14.77	50387	7340	1.00%
2026-04-24	14.55	14.55	0.06	0.41%	14.38	14.87	63841	9326	1.26%
2026-04-23	14.77	14.49	-0.36	-2.42%	14.36	14.78	80085	11634	1.58%
2026-04-22	14.80	14.85	-0.23	-1.53%	14.68	14.95	86627	12845	1.71%
2026-04-21	15.07	15.08	0.01	0.07%	14.77	15.27	117558	17625	2.32%
2026-04-20	14.95	15.07	-0.09	-0.59%	14.74	15.31	146162	21934	2.89%
2026-04-17	14.40	15.16	0.60	4.12%	14.25	15.34	200013	29991	3.95%
2026-04-16	14.75	14.56	-0.32	-2.15%	14.41	15.03	137756	20076	2.72%
2026-04-15	14.67	14.88	0.38	2.62%	14.61	15.50	192113	28957	3.80%
2026-04-14	14.37	14.50	0.26	1.83%	14.18	14.66	115438	16604	2.28%
2026-04-13	14.45	14.24	-0.29	-2.00%	14.20	14.45	91757	13131	1.81%
2026-04-10	14.15	14.53	0.41	2.90%	14.15	15.18	151077	22135	2.98%
2026-04-09	14.15	14.12	-0.16	-1.12%	14.00	14.49	68370	9683	1.35%
2026-04-08	13.95	14.28	0.66	4.85%	13.86	14.31	67835	9578	1.34%
2026-04-07	13.46	13.62	0.16	1.19%	13.38	13.66	33673	4563	0.67%
2026-04-03	13.85	13.46	-0.41	-2.96%	13.46	13.98	50752	6905	1.00%
2026-04-02	13.98	13.87	-0.08	-0.57%	13.76	14.23	60701	8479	1.20%
2026-04-01	13.89	13.95	0.41	3.03%	13.75	14.02	70951	9877	1.40%
2026-03-31	13.89	13.54	-0.30	-2.17%	13.49	14.04	56970	7861	1.13%
2026-03-30	13.73	13.84	-0.09	-0.65%	13.68	13.97	55588	7694	1.10%
2026-03-27	13.81	13.93	0.03	0.22%	13.54	14.01	41773	5791	0.83%
2026-03-26	14.08	13.90	-0.21	-1.49%	13.81	14.32	46488	6530	0.92%
2026-03-25	14.03	14.11	0.14	1.00%	13.98	14.19	52584	7407	1.04%
2026-03-24	13.88	13.97	0.43	3.18%	13.56	13.99	57230	7882	1.13%
2026-03-23	14.02	13.54	-0.68	-4.78%	13.44	14.28	84417	11712	1.67%
2026-03-20	14.71	14.22	-0.41	-2.80%	14.20	14.75	45728	6600	0.90%
2026-03-19	14.94	14.63	-0.56	-3.69%	14.60	15.03	51342	7575	1.01%