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 |
|---|
| 2026-02-03 | 2.69 | 2.57 | -0.16 | -5.86% | 2.52 | 2.71 | 1228537 | 31701.17 | 9.18% |
| 2026-02-02 | 2.80 | 2.73 | -0.30 | -9.90% | 2.73 | 2.85 | 559194 | 15373.04 | 4.18% |
| 2026-01-30 | 3.12 | 3.03 | -0.09 | -2.88% | 2.97 | 3.13 | 546682 | 16577.79 | 4.08% |
| 2026-01-29 | 3.00 | 3.12 | 0.11 | 3.65% | 2.97 | 3.16 | 687458 | 21239.72 | 5.14% |
| 2026-01-28 | 3.01 | 3.01 | 0.01 | 0.33% | 2.97 | 3.04 | 332678 | 9999.06 | 2.49% |
| 2026-01-27 | 3.03 | 3.00 | -0.04 | -1.32% | 2.94 | 3.04 | 369001 | 10990.69 | 2.76% |
| 2026-01-26 | 3.06 | 3.04 | -0.03 | -0.98% | 3.00 | 3.07 | 358727 | 10877.79 | 2.68% |
| 2026-01-23 | 3.08 | 3.07 | 0.01 | 0.33% | 3.01 | 3.08 | 394169 | 11989.25 | 2.95% |
| 2026-01-22 | 3.01 | 3.06 | 0.05 | 1.66% | 2.97 | 3.06 | 416926 | 12638.56 | 3.12% |
| 2026-01-21 | 2.94 | 3.01 | 0.05 | 1.69% | 2.92 | 3.02 | 484817 | 14424.95 | 3.62% |
| 2026-01-20 | 2.90 | 2.96 | 0.07 | 2.42% | 2.89 | 2.98 | 592641 | 17440.60 | 4.43% |
| 2026-01-19 | 2.84 | 2.89 | 0.03 | 1.05% | 2.82 | 2.89 | 302516 | 8668.75 | 2.26% |
| 2026-01-16 | 2.91 | 2.86 | -0.02 | -0.69% | 2.83 | 2.94 | 397048 | 11392.24 | 2.97% |
| 2026-01-15 | 2.87 | 2.88 | -0.01 | -0.35% | 2.86 | 2.91 | 325860 | 9398.10 | 2.43% |
| 2026-01-14 | 2.89 | 2.89 | -0.02 | -0.69% | 2.80 | 2.93 | 505803 | 14655.04 | 3.78% |
| 2026-01-13 | 2.94 | 2.91 | -0.03 | -1.02% | 2.90 | 2.96 | 450367 | 13158.96 | 3.37% |
| 2026-01-12 | 2.92 | 2.94 | 0.01 | 0.34% | 2.90 | 2.94 | 430072 | 12571.07 | 3.21% |
| 2026-01-09 | 2.94 | 2.93 | -0.01 | -0.34% | 2.90 | 2.95 | 314020 | 9182.16 | 2.35% |
| 2026-01-08 | 2.87 | 2.94 | 0.06 | 2.08% | 2.85 | 2.95 | 456605 | 13274.90 | 3.41% |
| 2026-01-07 | 2.91 | 2.88 | -0.04 | -1.37% | 2.87 | 2.94 | 346335 | 10023.47 | 2.59% |
| 2026-01-06 | 2.87 | 2.92 | 0.04 | 1.39% | 2.87 | 2.92 | 395055 | 11452.60 | 2.95% |
| 2026-01-05 | 2.85 | 2.88 | 0.03 | 1.05% | 2.83 | 2.89 | 375101 | 10764.08 | 2.80% |
| 2025-12-31 | 2.85 | 2.85 | 0.02 | 0.71% | 2.78 | 2.86 | 308270 | 8715.66 | 2.30% |
| 2025-12-30 | 2.85 | 2.83 | -0.03 | -1.05% | 2.81 | 2.86 | 262659 | 7433.46 | 1.96% |
| 2025-12-29 | 2.88 | 2.86 | -0.03 | -1.04% | 2.85 | 2.90 | 291322 | 8371.56 | 2.18% |
| 2025-12-26 | 2.88 | 2.89 | 0.01 | 0.35% | 2.86 | 2.92 | 327895 | 9506.66 | 2.45% |
| 2025-12-25 | 2.87 | 2.88 | 0.02 | 0.70% | 2.86 | 2.90 | 270936 | 7794.43 | 2.02% |
| 2025-12-24 | 2.86 | 2.86 | 0.00 | 0.00% | 2.83 | 2.88 | 222168 | 6355.47 | 1.66% |
| 2025-12-23 | 2.91 | 2.86 | -0.04 | -1.38% | 2.85 | 2.91 | 269361 | 7728.19 | 2.01% |
| 2025-12-22 | 2.90 | 2.90 | -0.01 | -0.34% | 2.86 | 2.93 | 292297 | 8471.10 | 2.18% |
| 2025-12-19 | 2.85 | 2.91 | 0.06 | 2.11% | 2.82 | 2.93 | 439227 | 12718.35 | 3.28% |
| 2025-12-18 | 2.83 | 2.85 | -0.01 | -0.35% | 2.83 | 2.89 | 279300 | 7998.43 | 2.09% |
| 2025-12-17 | 2.85 | 2.86 | 0.00 | 0.00% | 2.79 | 2.87 | 360170 | 10203.69 | 2.69% |
| 2025-12-16 | 2.90 | 2.86 | -0.04 | -1.38% | 2.84 | 2.93 | 387237 | 11106.85 | 2.89% |
| 2025-12-15 | 2.89 | 2.90 | -0.01 | -0.34% | 2.87 | 2.93 | 416315 | 12080.17 | 3.11% |
| 2025-12-12 | 2.95 | 2.91 | -0.03 | -1.02% | 2.91 | 2.96 | 506984 | 14825.80 | 3.79% |
| 2025-12-11 | 3.07 | 2.94 | -0.13 | -4.23% | 2.93 | 3.07 | 497228 | 14812.80 | 3.72% |
| 2025-12-10 | 3.03 | 3.07 | 0.04 | 1.32% | 2.99 | 3.11 | 451032 | 13701.59 | 3.37% |
| 2025-12-09 | 3.09 | 3.03 | -0.06 | -1.94% | 3.00 | 3.09 | 343255 | 10408.63 | 2.56% |
| 2025-12-08 | 3.07 | 3.09 | 0.03 | 0.98% | 3.06 | 3.12 | 367344 | 11343.71 | 2.74% |
| 2025-12-05 | 3.04 | 3.06 | 0.02 | 0.66% | 2.98 | 3.07 | 320477 | 9691.99 | 2.39% |
| 2025-12-04 | 3.09 | 3.04 | -0.06 | -1.94% | 3.03 | 3.12 | 345770 | 10572.76 | 2.58% |
| 2025-12-03 | 3.16 | 3.10 | -0.05 | -1.59% | 3.08 | 3.18 | 327560 | 10194.25 | 2.45% |
| 2025-12-02 | 3.11 | 3.15 | 0.03 | 0.96% | 3.07 | 3.16 | 377566 | 11781.90 | 2.82% |
| 2025-12-01 | 3.15 | 3.12 | -0.03 | -0.95% | 3.11 | 3.19 | 406320 | 12760.94 | 3.04% |
| 2025-11-28 | 3.10 | 3.15 | 0.04 | 1.29% | 3.05 | 3.15 | 378482 | 11751.80 | 2.83% |
| 2025-11-27 | 3.09 | 3.11 | -0.01 | -0.32% | 3.03 | 3.13 | 315017 | 9754.77 | 2.35% |
| 2025-11-26 | 3.11 | 3.12 | 0.01 | 0.32% | 3.10 | 3.19 | 445594 | 13987.48 | 3.33% |
| 2025-11-25 | 3.10 | 3.11 | 0.03 | 0.97% | 3.05 | 3.14 | 370323 | 11470.51 | 2.77% |
| 2025-11-24 | 3.03 | 3.08 | 0.04 | 1.32% | 3.02 | 3.12 | 442043 | 13573.49 | 3.30% |
| 2025-11-21 | 3.11 | 3.04 | -0.10 | -3.18% | 3.03 | 3.19 | 543566 | 16847.91 | 4.06% |
| 2025-11-20 | 3.14 | 3.14 | -0.01 | -0.32% | 3.07 | 3.21 | 535357 | 16771.46 | 4.00% |
| 2025-11-19 | 3.28 | 3.15 | -0.13 | -3.96% | 3.12 | 3.29 | 610189 | 19371.65 | 4.56% |
| 2025-11-18 | 3.42 | 3.28 | -0.13 | -3.81% | 3.23 | 3.45 | 851852 | 28021.47 | 6.37% |
| 2025-11-17 | 3.34 | 3.41 | 0.06 | 1.79% | 3.32 | 3.42 | 556918 | 18848.93 | 4.16% |
| 2025-11-14 | 3.31 | 3.35 | 0.03 | 0.90% | 3.30 | 3.41 | 552022 | 18573.06 | 4.12% |
| 2025-11-13 | 3.26 | 3.32 | 0.05 | 1.53% | 3.21 | 3.32 | 487843 | 15997.01 | 3.65% |
| 2025-11-12 | 3.30 | 3.27 | -0.04 | -1.21% | 3.25 | 3.32 | 415041 | 13592.53 | 3.10% |
| 2025-11-11 | 3.26 | 3.31 | 0.05 | 1.53% | 3.25 | 3.32 | 534001 | 17592.81 | 3.99% |
| 2025-11-10 | 3.27 | 3.26 | 0.01 | 0.31% | 3.20 | 3.27 | 525733 | 17053.43 | 3.93% |
| 2025-11-07 | 3.23 | 3.25 | 0.00 | 0.00% | 3.22 | 3.29 | 597128 | 19399.24 | 4.46% |
| 2025-11-06 | 3.25 | 3.25 | 0.00 | 0.00% | 3.21 | 3.30 | 821344 | 26684.62 | 6.14% |
| 2025-11-05 | 3.19 | 3.25 | 0.02 | 0.62% | 3.16 | 3.33 | 985138 | 32187.93 | 7.36% |
| 2025-11-04 | 3.19 | 3.23 | 0.05 | 1.57% | 3.14 | 3.27 | 1124619 | 36306.29 | 8.40% |
| 2025-11-03 | 3.21 | 3.18 | 0.07 | 2.25% | 3.14 | 3.34 | 1357687 | 43583.11 | 10.15% |
| 2025-10-31 | 3.23 | 3.11 | -0.08 | -2.51% | 3.08 | 3.23 | 1660387 | 52240.15 | 12.41% |
| 2025-10-30 | 3.18 | 3.19 | 0.29 | 10.00% | 3.18 | 3.19 | 515306 | 16432.01 | 3.85% |
| 2025-10-29 | 2.89 | 2.90 | 0.00 | 0.00% | 2.85 | 2.91 | 292775 | 8444.33 | 2.19% |
| 2025-10-28 | 2.91 | 2.90 | 0.00 | 0.00% | 2.88 | 2.92 | 317537 | 9201.12 | 2.37% |
| 2025-10-27 | 2.97 | 2.90 | -0.05 | -1.69% | 2.88 | 2.97 | 412926 | 12024.59 | 3.09% |
| 2025-10-24 | 3.05 | 2.95 | -0.11 | -3.59% | 2.94 | 3.07 | 760790 | 22777.35 | 5.68% |
| 2025-10-23 | 3.10 | 3.06 | 0.03 | 0.99% | 3.02 | 3.18 | 1045822 | 32264.76 | 7.81% |
| 2025-10-22 | 2.97 | 3.03 | 0.06 | 2.02% | 2.94 | 3.07 | 501559 | 15190.37 | 3.75% |
| 2025-10-21 | 2.85 | 2.97 | 0.11 | 3.85% | 2.84 | 2.98 | 520200 | 15238.82 | 3.89% |
| 2025-10-20 | 2.84 | 2.86 | 0.06 | 2.14% | 2.81 | 2.88 | 347728 | 9923.22 | 2.60% |
| 2025-10-17 | 2.86 | 2.80 | -0.06 | -2.10% | 2.80 | 2.89 | 358311 | 10213.38 | 2.68% |
| 2025-10-16 | 2.86 | 2.86 | 0.00 | 0.00% | 2.83 | 2.88 | 256236 | 7308.04 | 1.91% |
| 2025-10-15 | 2.84 | 2.86 | 0.02 | 0.70% | 2.82 | 2.88 | 265352 | 7568.95 | 1.98% |
| 2025-10-14 | 2.85 | 2.84 | 0.00 | 0.00% | 2.81 | 2.92 | 457376 | 13119.53 | 3.42% |
| 2025-10-13 | 2.75 | 2.84 | -0.01 | -0.35% | 2.75 | 2.85 | 369737 | 10375.93 | 2.76% |
深证大盘股票行情在线 K线走势图
南山控股(002314)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
