南山智尚(300918)股票行情 南山智尚股票行情 300918股票行情_爱股网
南山智尚(300918)股票行情
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 |
|---|
| 2025-10-28 | 20.47 | 19.63 | -0.78 | -3.82% | 19.60 | 20.47 | 140375 | 27959.72 | 3.23% | 0.00 |
| 2025-10-27 | 20.80 | 20.41 | -0.21 | -1.02% | 20.31 | 20.92 | 87223 | 17896.67 | 2.01% | 0.00 |
| 2025-10-24 | 20.25 | 20.62 | 0.41 | 2.03% | 20.22 | 20.80 | 80001 | 16419.70 | 1.84% | 0.00 |
| 2025-10-23 | 20.31 | 20.21 | -0.13 | -0.64% | 20.08 | 20.77 | 61999 | 12617.08 | 1.43% | 0.00 |
| 2025-10-22 | 20.32 | 20.34 | -0.18 | -0.88% | 20.25 | 20.71 | 52338 | 10680.53 | 1.20% | 0.00 |
| 2025-10-21 | 20.39 | 20.52 | 0.07 | 0.34% | 20.21 | 20.61 | 48355 | 9893.23 | 1.11% | 0.00 |
| 2025-10-20 | 20.60 | 20.45 | 0.25 | 1.24% | 20.13 | 20.72 | 61775 | 12638.72 | 1.42% | 0.00 |
| 2025-10-17 | 20.69 | 20.20 | -0.56 | -2.70% | 20.20 | 20.85 | 68594 | 14019.31 | 1.58% | 0.00 |
| 2025-10-16 | 21.02 | 20.80 | -0.42 | -1.98% | 20.65 | 21.26 | 72560 | 15127.30 | 1.67% | 0.00 |
| 2025-10-15 | 20.28 | 21.22 | 1.00 | 4.95% | 20.28 | 21.45 | 140691 | 29607.74 | 3.24% | 0.00 |
| 2025-10-14 | 21.15 | 20.22 | -1.00 | -4.71% | 20.20 | 21.49 | 120016 | 24904.33 | 2.76% | 28.00 |
| 2025-10-13 | 20.41 | 21.22 | -1.11 | -4.97% | 20.41 | 21.50 | 125187 | 26377.98 | 2.88% | 5.00 |
| 2025-10-10 | 22.85 | 22.33 | -0.26 | -1.15% | 22.28 | 23.88 | 167766 | 38829.07 | 3.86% | 0.00 |
| 2025-10-09 | 21.99 | 22.59 | 0.65 | 2.96% | 21.67 | 22.69 | 123550 | 27494.30 | 2.84% | 3.00 |
| 2025-09-30 | 22.79 | 21.94 | -0.72 | -3.18% | 21.90 | 22.79 | 155627 | 34525.74 | 3.58% | 0.00 |
| 2025-09-29 | 22.67 | 22.66 | -0.01 | -0.04% | 22.50 | 23.00 | 117581 | 26749.25 | 2.70% | 32.00 |
| 2025-09-26 | 23.62 | 22.67 | -1.23 | -5.15% | 22.63 | 23.74 | 146542 | 33992.75 | 3.37% | 12.00 |
| 2025-09-25 | 24.00 | 23.90 | -0.31 | -1.28% | 23.60 | 24.65 | 189852 | 45575.65 | 4.37% | 0.00 |
| 2025-09-24 | 22.88 | 24.21 | 1.14 | 4.94% | 22.52 | 24.21 | 218163 | 51537.92 | 5.02% | 6.00 |
| 2025-09-23 | 23.60 | 23.07 | -0.33 | -1.41% | 22.59 | 24.07 | 208580 | 48596.19 | 4.80% | 1.00 |
| 2025-09-22 | 23.60 | 23.40 | 0.12 | 0.52% | 23.13 | 23.73 | 143782 | 33667.44 | 3.31% | 0.00 |
| 2025-09-19 | 24.20 | 23.28 | -0.92 | -3.80% | 23.15 | 24.20 | 247050 | 58279.57 | 5.68% | 0.00 |
| 2025-09-18 | 24.99 | 24.20 | -0.86 | -3.43% | 23.68 | 25.78 | 397294 | 98451.83 | 9.14% | 7.00 |
| 2025-09-17 | 25.87 | 25.06 | -1.14 | -4.35% | 24.95 | 26.20 | 467546 | 118729.22 | 10.76% | 0.00 |
| 2025-09-16 | 24.81 | 26.20 | 2.58 | 10.92% | 24.43 | 26.80 | 607032 | 156849.53 | 13.96% | 18.00 |
| 2025-09-15 | 24.10 | 23.62 | -0.44 | -1.83% | 23.45 | 25.15 | 404041 | 97705.45 | 9.29% | 11.00 |
| 2025-09-12 | 25.12 | 24.06 | -1.28 | -5.05% | 24.01 | 25.29 | 360392 | 88661.19 | 8.29% | 8.00 |
| 2025-09-11 | 23.64 | 25.34 | 1.61 | 6.78% | 23.29 | 25.77 | 480723 | 118558.74 | 11.06% | 10.00 |
| 2025-09-10 | 22.55 | 23.73 | 0.69 | 2.99% | 22.55 | 24.88 | 393133 | 93017.75 | 9.04% | 7.00 |
| 2025-09-09 | 22.31 | 23.04 | 0.61 | 2.72% | 22.15 | 24.20 | 392201 | 90775.08 | 9.02% | 3.00 |
| 2025-09-08 | 21.22 | 22.43 | 1.12 | 5.26% | 21.08 | 22.97 | 307537 | 69205.32 | 7.07% | 16.00 |
| 2025-09-05 | 20.50 | 21.31 | 0.86 | 4.21% | 20.35 | 21.49 | 187483 | 39529.57 | 4.31% | 31.00 |
| 2025-09-04 | 21.64 | 20.45 | -1.29 | -5.93% | 20.21 | 22.02 | 199790 | 42548.15 | 4.60% | 0.00 |
| 2025-09-03 | 23.20 | 21.74 | -1.39 | -6.01% | 21.66 | 23.28 | 276910 | 61783.48 | 6.37% | 7.00 |
| 2025-09-02 | 21.51 | 23.13 | 1.51 | 6.98% | 20.00 | 23.24 | 468446 | 101285.06 | 10.78% | 3.00 |
| 2025-09-01 | 22.22 | 21.62 | -1.03 | -4.55% | 21.28 | 22.55 | 245154 | 53278.92 | 5.64% | 12.00 |
| 2025-08-29 | 23.42 | 22.65 | -0.79 | -3.37% | 22.33 | 23.48 | 283798 | 65121.66 | 6.53% | 8.00 |
| 2025-08-28 | 22.83 | 23.44 | 0.60 | 2.63% | 22.38 | 23.82 | 414969 | 96110.58 | 9.55% | 0.00 |
| 2025-08-27 | 22.09 | 22.84 | 0.92 | 4.20% | 21.86 | 23.42 | 432457 | 97943.70 | 9.95% | 82.00 |
| 2025-08-26 | 22.20 | 21.92 | -0.38 | -1.70% | 21.70 | 22.40 | 227768 | 50302.66 | 5.24% | 8.00 |
| 2025-08-25 | 22.18 | 22.30 | -0.10 | -0.45% | 21.90 | 22.60 | 350349 | 77822.49 | 8.06% | 0.00 |
| 2025-08-22 | 20.33 | 22.40 | 2.04 | 10.02% | 20.21 | 23.21 | 580212 | 127287.68 | 13.35% | 3.00 |
| 2025-08-21 | 20.95 | 20.36 | -0.65 | -3.09% | 20.21 | 20.95 | 194709 | 39978.12 | 4.48% | 0.00 |
| 2025-08-20 | 20.91 | 21.01 | -0.27 | -1.27% | 20.65 | 21.10 | 165668 | 34608.95 | 3.81% | 16.00 |
| 2025-08-19 | 20.91 | 21.28 | 0.18 | 0.85% | 20.11 | 21.78 | 369393 | 77324.54 | 8.50% | 10.00 |
| 2025-08-18 | 20.82 | 21.10 | 0.46 | 2.23% | 20.36 | 21.51 | 292192 | 61092.70 | 6.72% | 0.00 |
| 2025-08-15 | 20.19 | 20.64 | 0.21 | 1.03% | 20.16 | 20.78 | 205288 | 42170.34 | 4.72% | 5.00 |
| 2025-08-14 | 20.81 | 20.43 | -0.29 | -1.40% | 20.17 | 21.23 | 247983 | 51443.43 | 5.70% | 0.00 |
| 2025-08-13 | 20.15 | 20.72 | 0.43 | 2.12% | 19.92 | 21.20 | 254897 | 52028.39 | 5.86% | 10.00 |
| 2025-08-12 | 20.81 | 20.29 | 0.12 | 0.59% | 20.05 | 21.00 | 231330 | 47397.37 | 5.32% | 0.00 |
| 2025-08-11 | 19.93 | 20.17 | 0.33 | 1.66% | 19.85 | 20.59 | 147783 | 29948.67 | 3.40% | 0.00 |
| 2025-08-08 | 20.50 | 19.84 | -0.60 | -2.94% | 19.79 | 20.50 | 125869 | 25117.63 | 2.90% | 0.00 |
| 2025-08-07 | 20.75 | 20.44 | -0.46 | -2.20% | 20.27 | 20.80 | 184577 | 37738.20 | 4.25% | 0.00 |
| 2025-08-06 | 20.18 | 20.90 | 0.57 | 2.80% | 19.95 | 21.36 | 314556 | 64999.93 | 7.24% | 1.00 |
| 2025-08-05 | 19.95 | 20.33 | 0.71 | 3.62% | 19.62 | 20.63 | 344614 | 69671.88 | 7.93% | 0.00 |
| 2025-08-04 | 18.61 | 19.62 | 0.86 | 4.58% | 18.58 | 19.64 | 148093 | 28493.92 | 3.41% | 0.00 |
| 2025-08-01 | 19.03 | 18.76 | -0.35 | -1.83% | 18.68 | 19.24 | 85961 | 16219.01 | 1.98% | 0.00 |
| 2025-07-31 | 19.05 | 19.11 | -0.14 | -0.73% | 18.91 | 19.57 | 108508 | 20951.35 | 2.50% | 0.00 |
| 2025-07-30 | 19.40 | 19.25 | -0.20 | -1.03% | 19.05 | 19.46 | 84619 | 16293.06 | 1.95% | 0.00 |
| 2025-07-29 | 19.48 | 19.45 | -0.21 | -1.07% | 19.16 | 19.50 | 150450 | 29044.10 | 3.46% | 0.00 |
| 2025-07-28 | 19.76 | 19.66 | 0.07 | 0.36% | 19.58 | 20.30 | 172726 | 34332.84 | 3.97% | 0.00 |
| 2025-07-25 | 19.60 | 19.59 | -0.06 | -0.31% | 19.36 | 19.77 | 97950 | 19152.05 | 2.25% | 0.00 |
| 2025-07-24 | 19.60 | 19.65 | 0.09 | 0.46% | 19.55 | 20.44 | 196954 | 39195.15 | 4.53% | 0.00 |
| 2025-07-23 | 19.45 | 19.56 | -0.13 | -0.66% | 19.20 | 20.12 | 134478 | 26376.33 | 3.09% | 0.00 |
| 2025-07-22 | 20.06 | 19.69 | -0.68 | -3.34% | 19.61 | 20.37 | 223467 | 44493.06 | 5.14% | 1.00 |
| 2025-07-21 | 20.33 | 20.37 | 0.05 | 0.25% | 19.76 | 20.70 | 255452 | 51761.54 | 5.88% | 3.00 |
| 2025-07-18 | 20.48 | 20.32 | 0.17 | 0.84% | 19.91 | 20.98 | 333812 | 68001.20 | 7.68% | 10.00 |
| 2025-07-17 | 19.25 | 20.15 | 0.86 | 4.46% | 19.02 | 20.20 | 300210 | 59325.73 | 6.91% | 0.00 |
| 2025-07-16 | 18.59 | 19.29 | 0.70 | 3.77% | 18.46 | 20.08 | 331293 | 64252.23 | 7.62% | 0.00 |
| 2025-07-15 | 18.70 | 18.59 | -0.01 | -0.05% | 18.23 | 18.77 | 132590 | 24447.39 | 3.05% | 0.00 |
| 2025-07-14 | 18.25 | 18.60 | 0.40 | 2.20% | 18.01 | 18.93 | 198127 | 36791.85 | 4.56% | 0.00 |
| 2025-07-11 | 17.76 | 18.20 | 0.39 | 2.19% | 17.53 | 18.59 | 184837 | 33477.00 | 4.25% | 0.00 |
| 2025-07-10 | 17.80 | 17.81 | -0.10 | -0.56% | 17.58 | 18.00 | 116662 | 20695.96 | 2.68% | 0.00 |
| 2025-07-09 | 18.81 | 17.91 | -0.24 | -1.32% | 17.81 | 19.10 | 242130 | 44691.05 | 5.57% | 0.00 |
| 2025-07-08 | 18.08 | 18.15 | 0.02 | 0.11% | 17.97 | 18.25 | 99371 | 17990.55 | 2.29% | 0.00 |
| 2025-07-07 | 18.05 | 18.13 | 0.05 | 0.28% | 17.85 | 18.25 | 66864 | 12091.15 | 1.54% | 0.00 |
| 2025-07-04 | 18.17 | 18.08 | -0.17 | -0.93% | 17.87 | 18.41 | 92223 | 16689.44 | 2.12% | 0.00 |
| 2025-07-03 | 18.30 | 18.25 | -0.07 | -0.38% | 18.07 | 18.68 | 85015 | 15558.51 | 1.96% | 0.00 |
| 2025-07-02 | 18.74 | 18.32 | -0.44 | -2.35% | 17.92 | 18.86 | 126248 | 23248.07 | 2.90% | 0.00 |
| 2025-07-01 | 19.11 | 18.76 | -0.47 | -2.44% | 18.68 | 19.21 | 110071 | 20736.39 | 2.53% | 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
深市涨幅前二十
创业板涨幅前二十
