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
2026-09-16	10.21	10.36	0.07	0.68%	10.10	10.38	28051	2888	0.55%
2026-09-15	10.61	10.29	-0.19	-1.81%	10.27	10.61	36336	3776	0.72%
2026-09-14	10.40	10.48	0.20	1.95%	10.29	10.69	56216	5926	1.11%
2026-09-11	10.36	10.28	-0.20	-1.91%	10.06	10.45	50214	5134	0.99%
2026-09-10	10.77	10.48	-0.34	-3.14%	10.46	10.80	51043	5390	1.01%
2026-09-09	10.87	10.82	-0.18	-1.64%	10.77	11.01	53891	5854	1.06%
2026-09-08	11.17	11.00	-0.08	-0.72%	10.85	11.27	70735	7764	1.40%
2026-09-07	10.58	11.08	0.51	4.82%	10.51	11.09	86292	9391	1.70%
2026-09-04	10.74	10.57	-0.15	-1.40%	10.49	10.88	54558	5853	1.08%
2026-09-03	10.75	10.72	0.06	0.56%	10.61	10.98	49789	5373	0.98%
2026-09-02	10.65	10.66	0.00	0.00%	10.43	10.72	44129	4669	0.87%
2026-09-01	10.64	10.66	0.02	0.19%	10.56	10.73	41573	4430	0.82%
2026-08-31	10.48	10.64	-0.04	-0.37%	10.48	10.68	47177	4996	0.93%
2026-08-28	10.74	10.68	-0.06	-0.56%	10.66	10.89	51857	5580	1.02%
2026-08-27	10.55	10.74	0.34	3.27%	10.40	10.99	87369	9398	1.73%
2026-08-26	10.54	10.40	0.01	0.10%	10.30	10.54	40455	4211	0.80%
2026-08-25	10.10	10.39	0.20	1.96%	10.06	10.45	40017	4124	0.79%
2026-08-24	10.35	10.19	-0.08	-0.78%	10.08	10.49	50454	5168	1.00%
2026-08-21	10.19	10.27	0.06	0.59%	10.06	10.35	36213	3706	0.72%
2026-08-20	10.11	10.21	0.19	1.90%	10.04	10.32	39557	4039	0.78%
2026-08-19	10.70	10.02	-0.72	-6.70%	10.01	10.76	75549	7732	1.49%
2026-08-18	10.87	10.74	-0.02	-0.19%	10.53	10.87	45649	4858	0.90%
2026-08-17	10.53	10.76	0.25	2.38%	10.42	10.77	51699	5491	1.02%
2026-08-14	10.50	10.51	-0.04	-0.38%	10.43	10.61	39467	4147	0.78%
2026-08-13	10.78	10.55	-0.20	-1.86%	10.55	10.87	42279	4527	0.84%
2026-08-12	10.71	10.75	0.04	0.37%	10.65	10.80	32284	3468	0.64%
2026-08-11	10.70	10.71	0.03	0.28%	10.50	10.83	54844	5854	1.08%
2026-08-10	10.80	10.68	0.00	0.00%	10.51	10.82	55630	5954	1.10%
2026-08-07	10.70	10.68	-0.02	-0.19%	10.44	10.74	58753	6223	1.16%
2026-08-06	10.58	10.70	0.10	0.94%	10.50	10.86	58636	6257	1.16%
2026-08-05	10.50	10.60	0.13	1.24%	10.46	10.73	69400	7358	1.37%
2026-08-04	10.40	10.47	0.07	0.67%	10.30	10.55	55446	5786	1.10%
2026-08-03	10.19	10.40	0.32	3.17%	10.09	10.42	79839	8181	1.58%
2026-07-31	9.81	10.08	0.40	4.13%	9.81	10.15	73959	7414	1.46%
2026-07-30	9.76	9.68	-0.16	-1.63%	9.59	9.94	60099	5871	1.19%
2026-07-29	9.60	9.84	0.27	2.82%	9.48	9.91	76403	7417	1.51%
2026-07-28	9.55	9.57	-0.09	-0.93%	9.53	9.72	44465	4262	0.88%
2026-07-27	9.21	9.66	0.39	4.21%	9.21	9.70	70342	6733	1.39%
2026-07-24	9.51	9.27	-0.32	-3.34%	9.23	9.54	52040	4875	1.03%
2026-07-23	9.29	9.59	0.18	1.91%	9.28	9.61	50812	4817	1.00%
2026-07-22	9.60	9.41	-0.30	-3.09%	9.32	9.61	60607	5731	1.20%
2026-07-21	9.51	9.71	0.15	1.57%	9.07	9.73	104059	9845	2.06%
2026-07-20	9.98	9.56	-0.32	-3.24%	9.39	10.10	104216	10118	2.06%
2026-07-17	10.52	9.88	-0.78	-7.32%	9.82	10.76	132648	13512	2.62%
2026-07-16	10.46	10.66	0.02	0.19%	10.42	10.79	96061	10222	1.90%
2026-07-15	10.37	10.64	0.22	2.11%	10.21	10.74	113730	12004	2.25%
2026-07-14	10.90	10.42	-0.45	-4.14%	10.16	11.13	160164	16741	3.16%
2026-07-13	11.92	10.87	-1.50	-12.13%	10.83	11.92	261532	29486	5.17%
2026-07-10	10.45	12.37	2.02	19.52%	10.38	12.42	385445	45771	7.62%
2026-07-09	10.42	10.35	-0.05	-0.48%	10.06	10.56	73829	7605	1.46%
2026-07-08	10.71	10.40	-0.41	-3.79%	10.39	10.80	68817	7226	1.36%
2026-07-07	11.29	10.81	-0.59	-5.18%	10.81	11.64	98245	10917	1.94%
2026-07-06	11.80	11.40	-0.48	-4.04%	11.38	11.99	129149	15020	2.55%
2026-07-03	11.15	11.88	0.86	7.80%	11.10	12.20	216122	25406	4.27%
2026-07-02	10.95	11.02	0.08	0.73%	10.81	11.48	102005	11449	2.02%
2026-07-01	10.78	10.94	0.22	2.05%	10.69	11.08	97632	10631	1.93%
2026-06-30	10.81	10.72	-0.05	-0.46%	10.60	10.90	92739	9934	1.83%
2026-06-29	10.73	10.77	-0.06	-0.55%	10.33	10.81	97334	10288	1.92%
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%