当前位置: 爱股网 > 股票行情 > 南山智尚(300918)股票行情

南山智尚(300918)股票行情

南山智尚(300918)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

南山智尚(300918)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
2026-03-26	14.08	13.90	-0.21	-1.49%	13.81	14.32	46488	6530.43	0.92%	0.00
2026-03-25	14.03	14.11	0.14	1.00%	13.98	14.19	52584	7407.15	1.04%	0.00
2026-03-24	13.88	13.97	0.43	3.18%	13.56	13.99	57230	7882.51	1.13%	0.00
2026-03-23	14.02	13.54	-0.68	-4.78%	13.44	14.28	84417	11712.68	1.67%	0.00
2026-03-20	14.71	14.22	-0.41	-2.80%	14.20	14.75	45728	6600.22	0.90%	0.00
2026-03-19	14.94	14.63	-0.56	-3.69%	14.60	15.03	51342	7575.51	1.01%	0.00
2026-03-18	14.90	15.19	0.29	1.95%	14.74	15.24	53124	7980.70	1.05%	0.00
2026-03-17	15.40	14.90	-0.46	-2.99%	14.88	15.42	55939	8456.31	1.11%	0.00
2026-03-16	15.26	15.36	0.02	0.13%	15.24	15.43	40660	6230.73	0.80%	4.00
2026-03-13	15.58	15.34	-0.32	-2.04%	15.30	15.66	57608	8919.37	1.14%	0.00
2026-03-12	15.87	15.66	-0.20	-1.26%	15.65	16.00	42194	6659.54	0.83%	0.00
2026-03-11	16.06	15.86	-0.19	-1.18%	15.84	16.12	48187	7680.17	0.95%	0.00
2026-03-10	15.92	16.05	0.38	2.43%	15.85	16.15	59557	9540.49	1.18%	0.00
2026-03-09	15.81	15.67	-0.46	-2.85%	15.43	15.85	78954	12344.50	1.56%	0.00
2026-03-06	15.80	16.13	0.32	2.02%	15.73	16.57	87967	14336.64	1.74%	0.00
2026-03-05	15.86	15.81	0.36	2.33%	15.72	16.53	102913	16557.68	2.03%	0.00
2026-03-04	15.10	15.45	0.15	0.98%	15.09	15.66	68930	10630.67	1.36%	0.00
2026-03-03	16.22	15.30	-0.85	-5.26%	15.30	16.28	94733	14887.00	1.87%	0.00
2026-03-02	16.48	16.15	-0.59	-3.52%	16.11	16.64	94323	15347.46	1.86%	0.00
2026-02-27	16.74	16.74	-0.07	-0.42%	16.68	16.91	66929	11227.97	1.32%	0.00
2026-02-26	17.10	16.81	-0.31	-1.81%	16.76	17.11	84747	14266.14	1.67%	0.00
2026-02-25	17.10	17.12	0.03	0.18%	16.99	17.24	59645	10223.76	1.18%	0.00
2026-02-24	17.60	17.09	-0.20	-1.16%	17.04	17.67	86216	14874.11	1.70%	0.00
2026-02-13	17.35	17.29	-0.10	-0.58%	17.26	17.55	66863	11652.25	1.32%	0.00
2026-02-12	17.30	17.39	-0.34	-1.92%	17.18	17.63	111149	19394.99	2.20%	0.00
2026-02-11	17.75	17.73	-0.04	-0.23%	17.55	18.65	174681	31518.31	3.45%	0.00
2026-02-10	17.70	17.77	0.01	0.06%	17.66	17.98	82986	14769.10	1.64%	0.00
2026-02-09	17.76	17.76	0.32	1.83%	17.40	17.82	101773	17930.87	2.01%	0.00
2026-02-06	16.79	17.44	0.51	3.01%	16.75	17.78	151638	26412.18	3.00%	1.00
2026-02-05	16.96	16.93	-0.24	-1.40%	16.80	17.38	89617	15276.24	1.77%	15.00
2026-02-04	17.12	17.17	-0.03	-0.17%	17.02	17.55	103525	17865.17	2.05%	0.00
2026-02-03	16.55	17.20	0.78	4.75%	16.43	17.51	139620	23826.26	2.76%	0.00
2026-02-02	16.51	16.42	-0.25	-1.50%	16.36	16.86	72946	12150.58	1.44%	0.00
2026-01-30	16.60	16.67	-0.01	-0.06%	16.38	16.87	94635	15761.78	1.87%	0.00
2026-01-29	17.14	16.68	-0.47	-2.74%	16.60	17.24	102704	17344.19	2.03%	0.00
2026-01-28	17.40	17.15	-0.12	-0.69%	17.01	17.55	85697	14734.96	1.69%	4.00
2026-01-27	17.35	17.27	-0.23	-1.31%	16.80	17.41	108384	18563.72	2.14%	0.00
2026-01-26	18.79	17.50	-1.13	-6.07%	17.20	18.93	270485	47859.37	5.34%	0.00
2026-01-23	18.31	18.63	0.39	2.14%	18.20	18.80	154948	28802.30	3.06%	30.00
2026-01-22	18.30	18.24	-0.14	-0.76%	18.14	18.80	107654	19819.54	2.13%	0.00
2026-01-21	17.95	18.38	0.29	1.60%	17.89	18.55	109604	20068.17	2.17%	0.00
2026-01-20	18.48	18.09	-0.53	-2.85%	17.90	18.66	151698	27600.50	3.00%	0.00
2026-01-19	18.46	18.62	0.08	0.43%	18.16	18.89	178147	33033.83	3.52%	0.00
2026-01-16	18.60	18.54	0.35	1.92%	18.50	19.45	252556	47623.93	4.99%	11.00
2026-01-15	19.72	18.19	-2.06	-10.17%	17.95	19.72	443923	82535.98	8.77%	10.00
2026-01-14	19.00	20.25	1.13	5.91%	18.82	21.51	610746	124354.14	12.07%	10.00
2026-01-13	20.32	19.12	-1.11	-5.49%	19.03	21.28	311549	61200.71	6.16%	0.00
2026-01-12	19.50	20.23	0.85	4.39%	19.05	20.26	355154	69431.27	7.02%	10.00
2026-01-09	19.00	19.38	0.63	3.36%	18.76	19.59	291170	55924.28	5.75%	10.00
2026-01-08	18.08	18.75	0.52	2.85%	18.00	18.88	225555	41627.27	4.46%	0.00
2026-01-07	18.04	18.23	0.20	1.11%	17.95	18.44	155344	28257.39	3.07%	0.00
2026-01-06	18.00	18.03	-0.08	-0.44%	17.86	18.22	142932	25737.91	2.82%	0.00
2026-01-05	18.29	18.11	-0.48	-2.58%	17.93	18.46	181916	32970.34	3.59%	0.00
2025-12-31	18.60	18.59	-0.47	-2.47%	18.10	18.92	344811	63460.22	6.81%	27.00
2025-12-30	17.35	19.06	1.37	7.74%	17.33	19.08	430228	78328.67	8.50%	9.00
2025-12-29	17.15	17.69	0.52	3.03%	17.00	17.88	225757	39699.48	4.46%	10.00
2025-12-26	17.15	17.17	-0.17	-0.98%	17.08	17.55	188814	32632.25	3.73%	0.00
2025-12-25	16.59	17.34	0.75	4.52%	16.37	17.48	277600	47178.21	5.48%	0.00
2025-12-24	15.71	16.59	0.79	5.00%	15.50	17.48	281584	46244.68	5.56%	0.00
2025-12-23	16.05	15.80	-0.25	-1.56%	15.72	16.09	83247	13211.11	1.64%	0.00
2025-12-22	16.14	16.05	0.01	0.06%	15.98	16.25	97440	15676.89	1.93%	0.00
2025-12-19	16.24	16.04	0.05	0.31%	16.01	16.35	113651	18337.47	2.25%	9.00
2025-12-18	15.65	15.99	0.19	1.20%	15.59	16.15	134824	21550.47	2.66%	0.00
2025-12-17	15.48	15.80	0.27	1.74%	15.35	15.98	149401	23388.11	2.95%	0.00
2025-12-16	15.35	15.53	0.13	0.84%	15.17	15.76	142055	21990.11	2.81%	0.00
2025-12-15	15.45	15.40	-0.14	-0.90%	15.38	15.63	79492	12322.22	1.57%	0.00
2025-12-12	15.23	15.54	0.24	1.57%	15.15	15.73	140642	21851.40	2.78%	0.00
2025-12-11	15.64	15.30	-0.30	-1.92%	15.29	15.83	179797	27870.53	3.55%	0.00
2025-12-10	16.63	15.60	-1.90	-10.86%	15.15	16.68	386301	60453.79	7.63%	0.00
2025-12-09	17.70	17.50	-0.36	-2.02%	17.50	17.94	54446	9606.89	1.25%	0.00
2025-12-08	17.85	17.86	-0.06	-0.33%	17.64	17.95	57402	10218.03	1.32%	0.00
2025-12-05	17.51	17.92	0.35	1.99%	16.97	17.97	90443	15831.45	2.08%	0.00
2025-12-04	17.70	17.57	0.15	0.86%	17.50	18.20	69953	12499.08	1.61%	0.00
2025-12-03	18.12	17.42	-0.48	-2.68%	17.38	18.17	57453	10146.89	1.32%	0.00
2025-12-02	18.50	17.90	-0.68	-3.66%	17.90	18.56	68864	12444.99	1.58%	8.00
2025-12-01	17.95	18.58	0.53	2.94%	17.95	18.65	81796	15084.28	1.88%	0.00
2025-11-28	18.15	18.05	-0.11	-0.61%	17.81	18.25	42330	7617.62	0.97%	0.00
2025-11-27	18.05	18.16	0.23	1.28%	17.97	18.67	84345	15476.28	1.94%	0.00
2025-11-26	17.68	17.93	0.22	1.24%	17.55	18.26	71761	12913.67	1.65%	0.00
2025-11-25	17.61	17.71	0.21	1.20%	17.61	18.00	58084	10364.29	1.34%	0.00

深证大盘股票行情在线 K线走势图

南山智尚(300918)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
必贝特	39.29	10.61
腾景科技	294.00	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
祥龙电业	13.60	10.03
宁波能源	7.35	10.03
苏利股份	20.74	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
奥赛康	15.39	10.01
信立泰	61.88	10.01
川能动力	16.16	10.01
滨海能源	14.29	10.01
万邦德	26.04	10.01
九安医疗	68.64	10.00
云南锗业	51.36	10.00
新朋股份	7.15	10.00
盛新锂能	42.23	10.00
神剑股份	13.64	10.00
融捷股份	78.00	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
田中精机	55.63	20.00
海科新源	96.29	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09