南山控股(002314)股票信息
| 股票代码 | 002314 |
| 股票名称 | 南山控股 |
| 最新价/元 | 2.93 |
| 涨跌额/元 | -0.03 |
| 涨跌幅/% | -1.01 |
| 买入/元 | 2.92 |
| 卖出/元 | 2.93 |
| 昨收/元 | 2.96 |
| 今开/元 | 2.96 |
| 最高/元 | 2.97 |
| 最低/元 | 2.92 |
| 成交量/手 | 384933.00 |
| 成交额/万 | 11299.37 |
| 股净值/元 | -4.51 |
| 市净率 | 0.87 |
| 总市值/万 | 793380.28 |
| 流通值/万 | 392128.94 |
| 换手率/% | 2.88 |
| 入市日期 | 2009-12-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
南山控股(002314)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 2.96 | 2.93 | -0.03 | -1.01 | 384933.00 | 11299.37 | 2.88 |
| 2025-07-24 | 2.90 | 2.96 | 0.05 | 1.72 | 562151.40 | 16559.38 | 4.20 |
| 2025-07-23 | 2.95 | 2.91 | -0.04 | -1.36 | 654442.66 | 19289.03 | 4.89 |
| 2025-07-22 | 2.97 | 2.95 | -0.02 | -0.67 | 667927.02 | 19637.76 | 4.99 |
| 2025-07-21 | 2.96 | 2.97 | -0.01 | -0.34 | 649317.00 | 19296.07 | 4.85 |
| 2025-07-18 | 3.01 | 2.98 | 0.00 | 0.00 | 761347.06 | 22721.76 | 5.69 |
| 2025-07-17 | 2.95 | 2.98 | 0.01 | 0.34 | 811161.46 | 24067.63 | 6.06 |
| 2025-07-16 | 3.03 | 2.97 | -0.08 | -2.62 | 1012877.81 | 30233.18 | 7.57 |
| 2025-07-15 | 3.20 | 3.05 | -0.16 | -4.98 | 1664080.11 | 50927.84 | 12.43 |
| 2025-07-14 | 3.31 | 3.21 | -0.18 | -5.31 | 1712966.18 | 55640.25 | 12.80 |
| 2025-07-11 | 3.56 | 3.39 | -0.17 | -4.78 | 2661383.29 | 94176.06 | 19.89 |
| 2025-07-10 | 3.18 | 3.56 | 0.32 | 9.88 | 2749052.50 | 92971.74 | 20.54 |
| 2025-07-09 | 3.25 | 3.24 | -0.09 | -2.70 | 1865940.64 | 60640.11 | 13.94 |
| 2025-07-08 | 3.27 | 3.33 | 0.11 | 3.42 | 2860388.71 | 94308.13 | 21.37 |
| 2025-07-07 | 2.87 | 3.22 | 0.29 | 9.90 | 1371434.17 | 41859.65 | 10.25 |
| 2025-07-04 | 3.33 | 2.93 | -0.24 | -7.57 | 2501073.45 | 76802.26 | 18.69 |
| 2025-07-03 | 3.10 | 3.17 | 0.29 | 10.07 | 863436.44 | 27223.91 | 6.45 |
| 2025-07-02 | 2.68 | 2.88 | 0.26 | 9.92 | 426192.84 | 12066.92 | 3.18 |
| 2025-07-01 | 2.64 | 2.62 | -0.01 | -0.38 | 206745.28 | 5424.26 | 1.54 |
| 2025-06-30 | 2.65 | 2.63 | -0.01 | -0.38 | 206918.28 | 5445.18 | 1.55 |
| 2025-06-27 | 2.66 | 2.64 | -0.01 | -0.38 | 255452.00 | 6789.18 | 1.91 |
| 2025-06-26 | 2.66 | 2.65 | -0.02 | -0.75 | 237257.98 | 6298.54 | 1.77 |
| 2025-06-25 | 2.61 | 2.67 | 0.07 | 2.69 | 337178.80 | 8889.95 | 2.52 |
| 2025-06-24 | 2.53 | 2.60 | 0.08 | 3.18 | 253728.74 | 6555.47 | 1.90 |
| 2025-06-23 | 2.49 | 2.52 | 0.01 | 0.40 | 191433.57 | 4807.83 | 1.43 |
| 2025-06-20 | 2.51 | 2.51 | -0.01 | -0.40 | 183935.71 | 4621.31 | 1.37 |
| 2025-06-19 | 2.56 | 2.52 | -0.05 | -1.95 | 235045.00 | 5937.60 | 1.76 |
| 2025-06-18 | 2.65 | 2.57 | -0.09 | -3.38 | 285388.29 | 7389.97 | 2.13 |
| 2025-06-17 | 2.61 | 2.66 | 0.06 | 2.31 | 385420.57 | 10150.18 | 2.88 |
| 2025-06-16 | 2.51 | 2.60 | 0.07 | 2.77 | 356994.05 | 9216.43 | 2.67 |
| 2025-06-13 | 2.57 | 2.53 | -0.06 | -2.32 | 216032.00 | 5479.29 | 1.61 |
| 2025-06-12 | 2.60 | 2.59 | -0.02 | -0.77 | 250930.20 | 6468.46 | 1.87 |
| 2025-06-11 | 2.57 | 2.61 | 0.06 | 2.35 | 319514.02 | 8327.36 | 2.39 |
| 2025-06-10 | 2.57 | 2.55 | -0.03 | -1.16 | 195661.75 | 5004.37 | 1.46 |
| 2025-06-09 | 2.58 | 2.58 | 0.00 | 0.00 | 209931.26 | 5396.90 | 1.57 |
| 2025-06-06 | 2.57 | 2.58 | 0.02 | 0.78 | 188524.22 | 4868.66 | 1.41 |
| 2025-06-05 | 2.59 | 2.56 | -0.03 | -1.16 | 185412.00 | 4774.88 | 1.39 |
| 2025-06-04 | 2.55 | 2.59 | 0.03 | 1.17 | 241172.00 | 6192.90 | 1.80 |
| 2025-06-03 | 2.54 | 2.56 | 0.01 | 0.39 | 181729.71 | 4643.55 | 1.36 |
| 2025-05-30 | 2.55 | 2.55 | 0.00 | 0.00 | 230687.22 | 5909.01 | 1.72 |
| 2025-05-29 | 2.52 | 2.55 | 0.02 | 0.79 | 228284.02 | 5818.80 | 1.71 |
| 2025-05-28 | 2.54 | 2.53 | -0.01 | -0.39 | 222321.08 | 5630.10 | 1.66 |
| 2025-05-27 | 2.48 | 2.54 | 0.05 | 2.01 | 246801.61 | 6207.06 | 1.84 |
| 2025-05-26 | 2.48 | 2.49 | 0.02 | 0.81 | 200606.00 | 4991.31 | 1.50 |
| 2025-05-23 | 2.51 | 2.47 | -0.04 | -1.59 | 218760.41 | 5452.48 | 1.63 |
| 2025-05-22 | 2.53 | 2.51 | -0.04 | -1.57 | 196346.18 | 4960.06 | 1.47 |
| 2025-05-21 | 2.55 | 2.55 | 0.00 | 0.00 | 163424.10 | 4154.22 | 1.22 |
| 2025-05-20 | 2.59 | 2.55 | -0.03 | -1.16 | 270696.03 | 6922.70 | 2.02 |
| 2025-05-19 | 2.51 | 2.58 | 0.07 | 2.79 | 384027.28 | 9872.02 | 2.87 |
| 2025-05-16 | 2.55 | 2.51 | -0.05 | -1.95 | 261511.98 | 6568.62 | 1.95 |
| 2025-05-15 | 2.53 | 2.56 | 0.03 | 1.19 | 248425.10 | 6290.04 | 1.86 |
| 2025-05-14 | 2.53 | 2.53 | 0.00 | 0.00 | 343666.00 | 8693.85 | 2.57 |
| 2025-05-13 | 2.50 | 2.53 | 0.05 | 2.02 | 353029.28 | 8886.04 | 2.64 |
| 2025-05-12 | 2.51 | 2.48 | -0.01 | -0.40 | 267632.02 | 6666.26 | 2.00 |
| 2025-05-09 | 2.53 | 2.49 | -0.04 | -1.58 | 264004.48 | 6617.40 | 1.97 |
| 2025-05-08 | 2.52 | 2.53 | 0.00 | 0.00 | 396757.82 | 10043.66 | 2.96 |
| 2025-05-07 | 2.57 | 2.53 | -0.01 | -0.39 | 576210.60 | 14739.03 | 4.31 |
| 2025-05-06 | 2.56 | 2.54 | -0.03 | -1.17 | 576296.43 | 14498.52 | 4.31 |
| 2025-04-30 | 2.44 | 2.57 | 0.12 | 4.90 | 831767.47 | 21234.27 | 6.21 |
| 2025-04-29 | 2.36 | 2.45 | 0.01 | 0.41 | 664121.73 | 16293.73 | 4.96 |
| 2025-04-28 | 2.50 | 2.44 | 0.14 | 6.09 | 1025196.23 | 25105.63 | 7.66 |
| 2025-04-25 | 2.29 | 2.30 | 0.01 | 0.44 | 299232.94 | 6967.07 | 2.24 |
| 2025-04-24 | 2.31 | 2.29 | -0.01 | -0.44 | 167486.00 | 3845.11 | 1.25 |
| 2025-04-23 | 2.35 | 2.30 | -0.05 | -2.13 | 211634.23 | 4911.14 | 1.58 |
| 2025-04-22 | 2.30 | 2.35 | 0.04 | 1.73 | 237625.00 | 5549.10 | 1.78 |
| 2025-04-21 | 2.28 | 2.31 | 0.02 | 0.87 | 215196.50 | 4937.25 | 1.61 |
| 2025-04-18 | 2.22 | 2.29 | 0.07 | 3.15 | 211509.00 | 4768.72 | 1.58 |
| 2025-04-17 | 2.17 | 2.22 | 0.04 | 1.84 | 243223.85 | 5419.00 | 1.82 |
| 2025-04-16 | 2.19 | 2.18 | -0.01 | -0.46 | 169134.69 | 3678.62 | 1.26 |
| 2025-04-15 | 2.21 | 2.19 | -0.03 | -1.35 | 150688.29 | 3293.81 | 1.13 |
| 2025-04-14 | 2.23 | 2.22 | 0.01 | 0.45 | 170756.00 | 3795.56 | 1.28 |
| 2025-04-11 | 2.21 | 2.21 | 0.00 | 0.00 | 231734.00 | 5128.11 | 1.73 |
| 2025-04-10 | 2.15 | 2.21 | 0.06 | 2.79 | 356502.91 | 7827.86 | 2.66 |
| 2025-04-09 | 2.04 | 2.15 | 0.09 | 4.37 | 322567.01 | 6672.94 | 2.41 |
| 2025-04-08 | 2.00 | 2.06 | 0.01 | 0.49 | 292195.22 | 6009.30 | 2.18 |
| 2025-04-07 | 2.21 | 2.05 | -0.23 | -10.09 | 302118.01 | 6339.15 | 2.26 |
| 2025-04-03 | 2.23 | 2.28 | 0.04 | 1.79 | 200127.20 | 4547.13 | 1.50 |
| 2025-04-02 | 2.25 | 2.24 | 0.00 | 0.00 | 112835.70 | 2529.59 | 0.84 |
| 2025-04-01 | 2.23 | 2.24 | 0.01 | 0.45 | 166194.35 | 3733.87 | 1.24 |
| 2025-03-31 | 2.28 | 2.23 | -0.05 | -2.19 | 203516.44 | 4574.18 | 1.52 |
| 2025-03-28 | 2.31 | 2.28 | -0.03 | -1.30 | 194692.14 | 4440.67 | 1.45 |
| 2025-03-27 | 2.33 | 2.31 | -0.03 | -1.28 | 205607.75 | 4747.57 | 1.54 |
| 2025-03-26 | 2.30 | 2.34 | 0.05 | 2.18 | 292516.44 | 6821.13 | 2.19 |
| 2025-03-25 | 2.32 | 2.29 | -0.04 | -1.72 | 279705.59 | 6395.08 | 2.09 |
| 2025-03-24 | 2.45 | 2.33 | -0.09 | -3.72 | 493385.00 | 11522.35 | 3.69 |
| 2025-03-21 | 2.46 | 2.42 | -0.04 | -1.63 | 510527.49 | 12647.14 | 3.81 |
| 2025-03-20 | 2.46 | 2.46 | -0.02 | -0.81 | 401523.61 | 9881.81 | 3.00 |
| 2025-03-19 | 2.37 | 2.48 | 0.11 | 4.64 | 642736.30 | 15708.68 | 4.80 |
| 2025-03-18 | 2.41 | 2.37 | -0.05 | -2.07 | 323905.60 | 7693.62 | 2.42 |
| 2025-03-17 | 2.32 | 2.42 | 0.12 | 5.22 | 710454.97 | 17108.42 | 5.31 |
| 2025-03-14 | 2.23 | 2.30 | 0.06 | 2.68 | 254831.00 | 5774.62 | 1.90 |
| 2025-03-13 | 2.27 | 2.24 | -0.03 | -1.32 | 169307.52 | 3795.01 | 1.27 |
| 2025-03-12 | 2.28 | 2.27 | -0.02 | -0.87 | 150520.00 | 3420.96 | 1.12 |
| 2025-03-11 | 2.26 | 2.29 | 0.01 | 0.44 | 135844.41 | 3079.04 | 1.02 |
| 2025-03-10 | 2.28 | 2.28 | 0.01 | 0.44 | 170764.12 | 3892.65 | 1.28 |
| 2025-03-07 | 2.31 | 2.27 | -0.05 | -2.16 | 165443.00 | 3769.97 | 1.24 |
| 2025-03-06 | 2.29 | 2.32 | 0.04 | 1.75 | 270970.53 | 6217.61 | 2.02 |
| 2025-03-05 | 2.31 | 2.28 | -0.04 | -1.72 | 226883.12 | 5147.39 | 1.70 |
| 2025-03-04 | 2.32 | 2.32 | -0.02 | -0.86 | 215188.60 | 4955.76 | 1.61 |
| 2025-03-03 | 2.31 | 2.34 | 0.02 | 0.86 | 294542.00 | 6874.81 | 2.20 |
日K线
周K线
月K线
