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
2026-05-07	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%
2026-03-18	14.90	15.19	0.29	1.95%	14.74	15.24	53124	7980	1.05%
2026-03-17	15.40	14.90	-0.46	-2.99%	14.88	15.42	55939	8456	1.11%
2026-03-16	15.26	15.36	0.02	0.13%	15.24	15.43	40660	6230	0.80%
2026-03-13	15.58	15.34	-0.32	-2.04%	15.30	15.66	57608	8919	1.14%
2026-03-12	15.87	15.66	-0.20	-1.26%	15.65	16.00	42194	6659	0.83%
2026-03-11	16.06	15.86	-0.19	-1.18%	15.84	16.12	48187	7680	0.95%
2026-03-10	15.92	16.05	0.38	2.43%	15.85	16.15	59557	9540	1.18%
2026-03-09	15.81	15.67	-0.46	-2.85%	15.43	15.85	78954	12344	1.56%
2026-03-06	15.80	16.13	0.32	2.02%	15.73	16.57	87967	14336	1.74%
2026-03-05	15.86	15.81	0.36	2.33%	15.72	16.53	102913	16557	2.03%
2026-03-04	15.10	15.45	0.15	0.98%	15.09	15.66	68930	10630	1.36%
2026-03-03	16.22	15.30	-0.85	-5.26%	15.30	16.28	94733	14887	1.87%
2026-03-02	16.48	16.15	-0.59	-3.52%	16.11	16.64	94323	15347	1.86%
2026-02-27	16.74	16.74	-0.07	-0.42%	16.68	16.91	66929	11227	1.32%
2026-02-26	17.10	16.81	-0.31	-1.81%	16.76	17.11	84747	14266	1.67%
2026-02-25	17.10	17.12	0.03	0.18%	16.99	17.24	59645	10223	1.18%
2026-02-24	17.60	17.09	-0.20	-1.16%	17.04	17.67	86216	14874	1.70%
2026-02-13	17.35	17.29	-0.10	-0.58%	17.26	17.55	66863	11652	1.32%
2026-02-12	17.30	17.39	-0.34	-1.92%	17.18	17.63	111149	19394	2.20%
2026-02-11	17.75	17.73	-0.04	-0.23%	17.55	18.65	174681	31518	3.45%
2026-02-10	17.70	17.77	0.01	0.06%	17.66	17.98	82986	14769	1.64%
2026-02-09	17.76	17.76	0.32	1.83%	17.40	17.82	101773	17930	2.01%
2026-02-06	16.79	17.44	0.51	3.01%	16.75	17.78	151638	26412	3.00%
2026-02-05	16.96	16.93	-0.24	-1.40%	16.80	17.38	89617	15276	1.77%
2026-02-04	17.12	17.17	-0.03	-0.17%	17.02	17.55	103525	17865	2.05%
2026-02-03	16.55	17.20	0.78	4.75%	16.43	17.51	139620	23826	2.76%
2026-02-02	16.51	16.42	-0.25	-1.50%	16.36	16.86	72946	12150	1.44%
2026-01-30	16.60	16.67	-0.01	-0.06%	16.38	16.87	94635	15761	1.87%
2026-01-29	17.14	16.68	-0.47	-2.74%	16.60	17.24	102704	17344	2.03%
2026-01-28	17.40	17.15	-0.12	-0.69%	17.01	17.55	85697	14734	1.69%