南山控股(002314)股票行情
南山控股(002314)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 2.80 | 2.83 | 0.01 | 0.35% | 2.80 | 2.84 | 319678 | 9033.14 | 2.39% |
| 2025-07-31 | 2.92 | 2.82 | -0.10 | -3.42% | 2.81 | 2.92 | 596857 | 17012.94 | 4.46% |
| 2025-07-30 | 2.92 | 2.92 | -0.01 | -0.34% | 2.91 | 2.99 | 681160 | 20006.45 | 5.09% |
| 2025-07-29 | 2.92 | 2.93 | 0.00 | 0.00% | 2.88 | 2.93 | 402536 | 11704.93 | 3.01% |
| 2025-07-28 | 2.92 | 2.93 | 0.00 | 0.00% | 2.88 | 2.95 | 426266 | 12434.93 | 3.19% |
| 2025-07-25 | 2.96 | 2.93 | -0.03 | -1.01% | 2.92 | 2.97 | 384933 | 11299.37 | 2.88% |
| 2025-07-24 | 2.90 | 2.96 | 0.05 | 1.72% | 2.88 | 2.97 | 562151 | 16559.38 | 4.20% |
| 2025-07-23 | 2.95 | 2.91 | -0.04 | -1.36% | 2.91 | 2.99 | 654443 | 19289.03 | 4.89% |
| 2025-07-22 | 2.97 | 2.95 | -0.02 | -0.67% | 2.91 | 2.98 | 667927 | 19637.76 | 4.99% |
| 2025-07-21 | 2.96 | 2.97 | -0.01 | -0.34% | 2.94 | 3.00 | 649317 | 19296.07 | 4.85% |
| 2025-07-18 | 3.01 | 2.98 | 0.00 | 0.00% | 2.94 | 3.05 | 761347 | 22721.76 | 5.69% |
| 2025-07-17 | 2.95 | 2.98 | 0.01 | 0.34% | 2.94 | 2.99 | 811161 | 24067.63 | 6.06% |
| 2025-07-16 | 3.03 | 2.97 | -0.08 | -2.62% | 2.95 | 3.07 | 1012878 | 30233.18 | 7.57% |
| 2025-07-15 | 3.20 | 3.05 | -0.16 | -4.98% | 2.98 | 3.22 | 1664080 | 50927.84 | 12.43% |
| 2025-07-14 | 3.31 | 3.21 | -0.18 | -5.31% | 3.16 | 3.38 | 1712966 | 55640.25 | 12.80% |
| 2025-07-11 | 3.56 | 3.39 | -0.17 | -4.78% | 3.38 | 3.74 | 2661383 | 94176.05 | 19.89% |
| 2025-07-10 | 3.18 | 3.56 | 0.32 | 9.88% | 3.16 | 3.56 | 2749052 | 92971.73 | 20.54% |
| 2025-07-09 | 3.25 | 3.24 | -0.09 | -2.70% | 3.20 | 3.33 | 1865941 | 60640.11 | 13.94% |
| 2025-07-08 | 3.27 | 3.33 | 0.11 | 3.42% | 3.14 | 3.50 | 2860389 | 94308.12 | 21.37% |
| 2025-07-07 | 2.87 | 3.22 | 0.29 | 9.90% | 2.87 | 3.22 | 1371434 | 41859.65 | 10.25% |
| 2025-07-04 | 3.33 | 2.93 | -0.24 | -7.57% | 2.88 | 3.34 | 2501074 | 76802.26 | 18.69% |
| 2025-07-03 | 3.10 | 3.17 | 0.29 | 10.07% | 3.06 | 3.17 | 863436 | 27223.91 | 6.45% |
| 2025-07-02 | 2.68 | 2.88 | 0.26 | 9.92% | 2.67 | 2.88 | 426193 | 12066.92 | 3.18% |
| 2025-07-01 | 2.64 | 2.62 | -0.01 | -0.38% | 2.60 | 2.65 | 206745 | 5424.26 | 1.54% |
| 2025-06-30 | 2.65 | 2.63 | -0.01 | -0.38% | 2.61 | 2.66 | 206918 | 5445.18 | 1.55% |
| 2025-06-27 | 2.66 | 2.64 | -0.01 | -0.38% | 2.63 | 2.70 | 255452 | 6789.18 | 1.91% |
| 2025-06-26 | 2.66 | 2.65 | -0.02 | -0.75% | 2.63 | 2.68 | 237258 | 6298.54 | 1.77% |
| 2025-06-25 | 2.61 | 2.67 | 0.07 | 2.69% | 2.59 | 2.68 | 337179 | 8889.95 | 2.52% |
| 2025-06-24 | 2.53 | 2.60 | 0.08 | 3.17% | 2.52 | 2.61 | 253729 | 6555.47 | 1.90% |
| 2025-06-23 | 2.49 | 2.52 | 0.01 | 0.40% | 2.48 | 2.54 | 191434 | 4807.83 | 1.43% |
| 2025-06-20 | 2.51 | 2.51 | -0.01 | -0.40% | 2.49 | 2.55 | 183936 | 4621.31 | 1.37% |
| 2025-06-19 | 2.56 | 2.52 | -0.05 | -1.95% | 2.50 | 2.57 | 235045 | 5937.60 | 1.76% |
| 2025-06-18 | 2.65 | 2.57 | -0.09 | -3.38% | 2.55 | 2.66 | 285388 | 7389.97 | 2.13% |
| 2025-06-17 | 2.61 | 2.66 | 0.06 | 2.31% | 2.57 | 2.67 | 385421 | 10150.18 | 2.88% |
| 2025-06-16 | 2.51 | 2.60 | 0.07 | 2.77% | 2.51 | 2.60 | 356994 | 9216.43 | 2.67% |
| 2025-06-13 | 2.57 | 2.53 | -0.06 | -2.32% | 2.51 | 2.58 | 216032 | 5479.29 | 1.61% |
| 2025-06-12 | 2.60 | 2.59 | -0.02 | -0.77% | 2.55 | 2.62 | 250930 | 6468.46 | 1.87% |
| 2025-06-11 | 2.57 | 2.61 | 0.06 | 2.35% | 2.56 | 2.63 | 319514 | 8327.36 | 2.39% |
| 2025-06-10 | 2.57 | 2.55 | -0.03 | -1.16% | 2.52 | 2.59 | 195662 | 5004.37 | 1.46% |
| 2025-06-09 | 2.58 | 2.58 | 0.00 | 0.00% | 2.54 | 2.59 | 209931 | 5396.90 | 1.57% |
| 2025-06-06 | 2.57 | 2.58 | 0.02 | 0.78% | 2.56 | 2.60 | 188524 | 4868.66 | 1.41% |
| 2025-06-05 | 2.59 | 2.56 | -0.03 | -1.16% | 2.55 | 2.61 | 185412 | 4774.88 | 1.39% |
| 2025-06-04 | 2.55 | 2.59 | 0.03 | 1.17% | 2.54 | 2.59 | 241172 | 6192.90 | 1.80% |
| 2025-06-03 | 2.54 | 2.56 | 0.01 | 0.39% | 2.53 | 2.58 | 181730 | 4643.55 | 1.36% |
| 2025-05-30 | 2.55 | 2.55 | 0.00 | 0.00% | 2.54 | 2.58 | 230687 | 5909.01 | 1.72% |
| 2025-05-29 | 2.52 | 2.55 | 0.02 | 0.79% | 2.51 | 2.58 | 228284 | 5818.80 | 1.71% |
| 2025-05-28 | 2.54 | 2.53 | -0.01 | -0.39% | 2.50 | 2.57 | 222321 | 5630.10 | 1.66% |
| 2025-05-27 | 2.48 | 2.54 | 0.05 | 2.01% | 2.47 | 2.54 | 246802 | 6207.06 | 1.84% |
| 2025-05-26 | 2.48 | 2.49 | 0.02 | 0.81% | 2.46 | 2.51 | 200606 | 4991.31 | 1.50% |
| 2025-05-23 | 2.51 | 2.47 | -0.04 | -1.59% | 2.47 | 2.52 | 218760 | 5452.48 | 1.63% |
| 2025-05-22 | 2.53 | 2.51 | -0.04 | -1.57% | 2.50 | 2.56 | 196346 | 4960.06 | 1.47% |
| 2025-05-21 | 2.55 | 2.55 | 0.00 | 0.00% | 2.52 | 2.57 | 163424 | 4154.22 | 1.22% |
| 2025-05-20 | 2.59 | 2.55 | -0.03 | -1.16% | 2.53 | 2.61 | 270696 | 6922.70 | 2.02% |
| 2025-05-19 | 2.51 | 2.58 | 0.07 | 2.79% | 2.51 | 2.60 | 384027 | 9872.02 | 2.87% |
| 2025-05-16 | 2.55 | 2.51 | -0.05 | -1.95% | 2.49 | 2.57 | 261512 | 6568.62 | 1.95% |
| 2025-05-15 | 2.53 | 2.56 | 0.03 | 1.19% | 2.50 | 2.56 | 248425 | 6290.04 | 1.86% |
| 2025-05-14 | 2.53 | 2.53 | 0.00 | 0.00% | 2.49 | 2.58 | 343666 | 8693.85 | 2.57% |
| 2025-05-13 | 2.50 | 2.53 | 0.05 | 2.02% | 2.48 | 2.54 | 353029 | 8886.04 | 2.64% |
| 2025-05-12 | 2.51 | 2.48 | -0.01 | -0.40% | 2.47 | 2.52 | 267632 | 6666.26 | 2.00% |
| 2025-05-09 | 2.53 | 2.49 | -0.04 | -1.58% | 2.48 | 2.55 | 264004 | 6617.40 | 1.97% |
| 2025-05-08 | 2.52 | 2.53 | 0.00 | 0.00% | 2.50 | 2.56 | 396758 | 10043.66 | 2.96% |
| 2025-05-07 | 2.57 | 2.53 | -0.01 | -0.39% | 2.52 | 2.62 | 576211 | 14739.03 | 4.31% |
| 2025-05-06 | 2.56 | 2.54 | -0.03 | -1.17% | 2.47 | 2.56 | 576296 | 14498.52 | 4.31% |
| 2025-04-30 | 2.44 | 2.57 | 0.12 | 4.90% | 2.43 | 2.64 | 831767 | 21234.27 | 6.21% |
| 2025-04-29 | 2.36 | 2.45 | 0.01 | 0.41% | 2.36 | 2.53 | 664122 | 16293.73 | 4.96% |
| 2025-04-28 | 2.50 | 2.44 | 0.14 | 6.09% | 2.37 | 2.53 | 1025196 | 25105.62 | 7.66% |
| 2025-04-25 | 2.29 | 2.30 | 0.01 | 0.44% | 2.28 | 2.37 | 299233 | 6967.07 | 2.24% |
| 2025-04-24 | 2.31 | 2.29 | -0.01 | -0.43% | 2.26 | 2.34 | 167486 | 3845.11 | 1.25% |
| 2025-04-23 | 2.35 | 2.30 | -0.05 | -2.13% | 2.28 | 2.37 | 211634 | 4911.14 | 1.58% |
| 2025-04-22 | 2.30 | 2.35 | 0.04 | 1.73% | 2.29 | 2.36 | 237625 | 5549.10 | 1.78% |
| 2025-04-21 | 2.28 | 2.31 | 0.02 | 0.87% | 2.24 | 2.32 | 215196 | 4937.25 | 1.61% |
| 2025-04-18 | 2.22 | 2.29 | 0.07 | 3.15% | 2.21 | 2.30 | 211509 | 4768.72 | 1.58% |
| 2025-04-17 | 2.17 | 2.22 | 0.04 | 1.83% | 2.15 | 2.26 | 243224 | 5419.00 | 1.82% |
| 2025-04-16 | 2.19 | 2.18 | -0.01 | -0.46% | 2.14 | 2.21 | 169135 | 3678.62 | 1.26% |
| 2025-04-15 | 2.21 | 2.19 | -0.03 | -1.35% | 2.17 | 2.23 | 150688 | 3293.81 | 1.13% |
| 2025-04-14 | 2.23 | 2.22 | 0.01 | 0.45% | 2.20 | 2.25 | 170756 | 3795.56 | 1.28% |
| 2025-04-11 | 2.21 | 2.21 | 0.00 | 0.00% | 2.18 | 2.24 | 231734 | 5128.11 | 1.73% |
| 2025-04-10 | 2.15 | 2.21 | 0.06 | 2.79% | 2.13 | 2.26 | 356503 | 7827.86 | 2.66% |
| 2025-04-09 | 2.04 | 2.15 | 0.09 | 4.37% | 1.96 | 2.16 | 322567 | 6672.94 | 2.41% |
| 2025-04-08 | 2.00 | 2.06 | 0.01 | 0.49% | 2.00 | 2.09 | 292195 | 6009.30 | 2.18% |
深证大盘股票行情在线 K线走势图
