南山智尚(300918)股票信息
| 股票代码 | 300918 |
| 股票名称 | 南山智尚 |
| 最新价/元 | 8.81 |
| 涨跌额/元 | -1.39 |
| 涨跌幅/% | -13.63 |
| 买入/元 | 8.81 |
| 卖出/元 | 8.83 |
| 昨收/元 | 10.20 |
| 今开/元 | 9.71 |
| 最高/元 | 9.75 |
| 最低/元 | 8.81 |
| 成交量/手 | 132563.60 |
| 成交额/万 | 12338.54 |
| 股净值/元 | 15.73 |
| 市净率 | 1.66 |
| 总市值/万 | 317196.73 |
| 流通值/万 | 317195.64 |
| 换手率/% | 3.68 |
| 入市日期 | 2020-12-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
南山智尚(300918)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 9.71 | 8.81 | -1.39 | -13.63 | 132563.60 | 12338.54 | 3.68 |
| 2024-10-08 | 10.93 | 10.20 | 0.75 | 7.94 | 197020.89 | 20193.22 | 5.47 |
| 2024-09-30 | 8.68 | 9.45 | 1.05 | 12.50 | 175594.26 | 15698.81 | 4.88 |
| 2024-09-27 | 7.92 | 8.40 | 0.57 | 7.28 | 84237.26 | 6812.24 | 2.34 |
| 2024-09-26 | 7.59 | 7.83 | 0.20 | 2.62 | 47374.00 | 3669.89 | 1.32 |
| 2024-09-25 | 7.56 | 7.63 | 0.13 | 1.73 | 49762.00 | 3817.78 | 1.38 |
| 2024-09-24 | 7.26 | 7.50 | 0.24 | 3.31 | 39381.00 | 2919.01 | 1.09 |
| 2024-09-23 | 7.35 | 7.26 | -0.04 | -0.55 | 19446.00 | 1417.35 | 0.54 |
| 2024-09-20 | 7.27 | 7.30 | 0.03 | 0.41 | 16990.00 | 1230.78 | 0.47 |
| 2024-09-19 | 7.12 | 7.27 | 0.17 | 2.39 | 20327.00 | 1472.03 | 0.56 |
| 2024-09-18 | 7.16 | 7.10 | -0.10 | -1.39 | 21854.00 | 1545.33 | 0.61 |
| 2024-09-13 | 7.38 | 7.20 | -0.13 | -1.77 | 19714.99 | 1430.99 | 0.55 |
| 2024-09-12 | 7.30 | 7.33 | 0.00 | 0.00 | 15657.26 | 1154.70 | 0.43 |
| 2024-09-11 | 7.42 | 7.33 | -0.07 | -0.95 | 13408.00 | 985.48 | 0.37 |
| 2024-09-10 | 7.45 | 7.40 | 0.00 | 0.00 | 19487.00 | 1434.85 | 0.54 |
| 2024-09-09 | 7.32 | 7.40 | 0.06 | 0.82 | 19223.10 | 1410.95 | 0.53 |
| 2024-09-06 | 7.51 | 7.34 | -0.19 | -2.52 | 33513.00 | 2478.14 | 0.93 |
| 2024-09-05 | 7.48 | 7.53 | 0.01 | 0.13 | 23686.00 | 1782.72 | 0.66 |
| 2024-09-04 | 7.58 | 7.52 | -0.11 | -1.44 | 23994.00 | 1815.54 | 0.67 |
| 2024-09-03 | 7.62 | 7.63 | 0.01 | 0.13 | 29885.26 | 2283.16 | 0.83 |
| 2024-09-02 | 7.79 | 7.62 | -0.17 | -2.18 | 29525.00 | 2275.85 | 0.82 |
| 2024-08-30 | 7.63 | 7.79 | 0.17 | 2.23 | 65590.00 | 5093.58 | 1.82 |
| 2024-08-29 | 7.55 | 7.62 | 0.07 | 0.93 | 38917.00 | 2950.79 | 1.08 |
| 2024-08-28 | 7.46 | 7.55 | 0.06 | 0.80 | 30574.00 | 2305.20 | 0.85 |
| 2024-08-27 | 7.62 | 7.49 | -0.15 | -1.96 | 42327.21 | 3206.30 | 1.18 |
| 2024-08-26 | 7.59 | 7.64 | 0.05 | 0.66 | 51651.49 | 3914.94 | 1.43 |
| 2024-08-23 | 7.80 | 7.59 | -0.49 | -6.06 | 99230.34 | 7623.47 | 2.76 |
| 2024-08-22 | 7.33 | 8.08 | 0.75 | 10.23 | 139479.59 | 11045.95 | 3.87 |
| 2024-08-21 | 7.39 | 7.33 | -0.06 | -0.81 | 18771.00 | 1379.58 | 0.52 |
| 2024-08-20 | 7.48 | 7.39 | -0.08 | -1.07 | 20817.00 | 1536.96 | 0.58 |
| 2024-08-19 | 7.63 | 7.47 | -0.17 | -2.23 | 33974.00 | 2569.64 | 0.94 |
| 2024-08-16 | 7.84 | 7.64 | -0.15 | -1.93 | 25844.57 | 1996.53 | 0.72 |
| 2024-08-15 | 7.74 | 7.79 | 0.04 | 0.52 | 24238.00 | 1885.39 | 0.67 |
| 2024-08-14 | 7.95 | 7.75 | -0.17 | -2.15 | 22326.19 | 1746.51 | 0.62 |
| 2024-08-13 | 7.89 | 7.92 | 0.05 | 0.64 | 16833.00 | 1323.89 | 0.47 |
| 2024-08-12 | 7.99 | 7.87 | -0.10 | -1.26 | 27390.00 | 2171.25 | 0.76 |
| 2024-08-09 | 8.08 | 7.97 | -0.08 | -0.99 | 25472.00 | 2049.74 | 0.71 |
| 2024-08-08 | 8.05 | 8.05 | -0.01 | -0.12 | 28798.00 | 2305.18 | 0.80 |
| 2024-08-07 | 8.16 | 8.06 | -0.08 | -0.98 | 25270.00 | 2044.96 | 0.70 |
| 2024-08-06 | 8.02 | 8.14 | 0.21 | 2.65 | 32209.00 | 2596.33 | 0.89 |
| 2024-08-05 | 8.04 | 7.93 | -0.17 | -2.10 | 51709.00 | 4183.62 | 1.44 |
| 2024-08-02 | 8.09 | 8.10 | -0.01 | -0.12 | 45816.00 | 3748.31 | 1.27 |
| 2024-08-01 | 8.17 | 8.11 | -0.11 | -1.34 | 49601.00 | 4046.96 | 1.38 |
| 2024-07-31 | 7.94 | 8.22 | 0.49 | 6.34 | 78274.00 | 6314.25 | 2.17 |
| 2024-07-30 | 7.88 | 7.73 | -0.26 | -3.25 | 60101.00 | 4632.53 | 1.67 |
| 2024-07-29 | 8.12 | 7.99 | -0.13 | -1.60 | 33627.00 | 2710.32 | 0.93 |
| 2024-07-26 | 7.98 | 8.12 | 0.13 | 1.63 | 24572.00 | 1988.97 | 0.68 |
| 2024-07-25 | 7.96 | 7.99 | 0.00 | 0.00 | 31681.21 | 2534.75 | 0.88 |
| 2024-07-24 | 8.00 | 7.99 | -0.17 | -2.08 | 55365.00 | 4414.09 | 1.54 |
| 2024-07-23 | 8.28 | 8.16 | 0.01 | 0.12 | 72127.19 | 5974.51 | 2.00 |
| 2024-07-22 | 8.02 | 8.15 | 0.07 | 0.87 | 31944.00 | 2589.39 | 0.89 |
| 2024-07-19 | 7.90 | 8.08 | 0.13 | 1.64 | 34791.00 | 2791.61 | 0.97 |
| 2024-07-18 | 7.98 | 7.95 | -0.08 | -1.00 | 38148.00 | 3013.05 | 1.06 |
| 2024-07-17 | 8.18 | 8.03 | -0.17 | -2.07 | 35747.00 | 2884.13 | 0.99 |
| 2024-07-16 | 8.21 | 8.20 | -0.03 | -0.37 | 25878.00 | 2121.22 | 0.72 |
| 2024-07-15 | 8.39 | 8.23 | -0.16 | -1.91 | 33020.00 | 2732.29 | 0.92 |
| 2024-07-12 | 8.58 | 8.39 | -0.16 | -1.87 | 46630.19 | 3940.81 | 1.30 |
| 2024-07-11 | 8.39 | 8.55 | 0.35 | 4.27 | 58947.13 | 4985.87 | 1.64 |
| 2024-07-10 | 8.30 | 8.20 | -0.15 | -1.80 | 44353.99 | 3672.52 | 1.23 |
| 2024-07-09 | 8.30 | 8.35 | 0.08 | 0.97 | 58907.00 | 4862.58 | 1.64 |
| 2024-07-08 | 8.45 | 8.27 | -0.22 | -2.59 | 48206.21 | 4016.41 | 1.34 |
| 2024-07-05 | 8.50 | 8.49 | -0.10 | -1.16 | 72382.00 | 6135.39 | 2.01 |
| 2024-07-04 | 8.95 | 8.59 | -0.29 | -3.27 | 80670.00 | 7030.23 | 2.24 |
| 2024-07-03 | 9.26 | 8.88 | -0.43 | -4.62 | 83423.92 | 7525.83 | 2.32 |
| 2024-07-02 | 9.38 | 9.31 | -0.13 | -1.38 | 106025.92 | 9949.92 | 2.94 |
| 2024-07-01 | 9.55 | 9.44 | -0.10 | -1.05 | 54195.63 | 5083.26 | 1.51 |
| 2024-06-28 | 9.38 | 9.54 | 0.16 | 1.71 | 61485.00 | 5881.04 | 1.71 |
| 2024-06-27 | 9.75 | 9.38 | -0.46 | -4.68 | 67476.00 | 6485.00 | 1.87 |
| 2024-06-26 | 9.46 | 9.84 | 0.25 | 2.61 | 65311.00 | 6342.03 | 1.81 |
| 2024-06-25 | 9.44 | 9.59 | 0.17 | 1.81 | 71704.43 | 6803.66 | 1.99 |
| 2024-06-24 | 9.77 | 9.42 | -0.45 | -4.56 | 67851.00 | 6484.62 | 1.88 |
| 2024-06-21 | 9.99 | 9.87 | -0.18 | -1.79 | 72491.51 | 7199.36 | 2.01 |
| 2024-06-20 | 10.40 | 10.05 | -0.46 | -4.38 | 121063.00 | 12467.62 | 3.36 |
| 2024-06-19 | 10.63 | 10.51 | -0.20 | -1.87 | 105315.70 | 11168.84 | 2.93 |
| 2024-06-18 | 10.68 | 10.71 | -0.05 | -0.47 | 102857.00 | 11002.52 | 2.86 |
| 2024-06-17 | 10.30 | 10.76 | -0.09 | -0.83 | 126083.55 | 13382.44 | 3.50 |
| 2024-06-14 | 11.13 | 10.85 | -0.44 | -3.90 | 182242.40 | 19882.08 | 5.06 |
| 2024-06-13 | 10.76 | 11.29 | 0.33 | 3.01 | 258763.61 | 28133.76 | 7.19 |
| 2024-06-12 | 10.74 | 10.96 | 0.06 | 0.55 | 208744.06 | 22859.73 | 5.80 |
| 2024-06-11 | 11.00 | 10.90 | -0.33 | -2.94 | 183858.49 | 19522.77 | 5.11 |
| 2024-06-07 | 11.80 | 11.23 | -0.60 | -5.07 | 238374.20 | 26663.48 | 6.62 |
| 2024-06-06 | 12.20 | 12.00 | -0.44 | -3.54 | 288579.51 | 34537.95 | 8.02 |
| 2024-06-05 | 12.50 | 12.44 | -0.36 | -2.81 | 438577.11 | 54711.10 | 12.18 |
| 2024-06-04 | 10.66 | 12.80 | 2.13 | 19.96 | 446741.16 | 53991.94 | 12.41 |
| 2024-06-03 | 10.15 | 10.67 | 0.82 | 8.33 | 292205.51 | 31420.62 | 8.12 |
| 2024-05-31 | 9.92 | 9.85 | 0.66 | 7.18 | 208644.76 | 20364.65 | 5.80 |
| 2024-05-30 | 9.28 | 9.19 | -0.10 | -1.08 | 13676.98 | 1261.02 | 0.38 |
| 2024-05-29 | 9.08 | 9.29 | 0.26 | 2.88 | 28092.00 | 2595.05 | 0.78 |
| 2024-05-28 | 9.23 | 9.03 | -0.25 | -2.69 | 34141.00 | 3112.94 | 0.95 |
| 2024-05-27 | 9.18 | 9.28 | 0.14 | 1.53 | 24249.00 | 2237.79 | 0.67 |
| 2024-05-24 | 9.24 | 9.14 | -0.13 | -1.40 | 22684.48 | 2083.45 | 0.63 |
| 2024-05-23 | 9.39 | 9.27 | -0.08 | -0.86 | 35427.37 | 3285.37 | 0.98 |
| 2024-05-22 | 9.26 | 9.35 | 0.10 | 1.08 | 43225.00 | 4045.77 | 1.20 |
| 2024-05-21 | 9.46 | 9.25 | -0.30 | -3.14 | 71341.00 | 6638.17 | 1.98 |
| 2024-05-20 | 9.53 | 9.55 | -0.06 | -0.62 | 81501.40 | 7684.33 | 2.26 |
| 2024-05-17 | 9.66 | 9.61 | -0.17 | -1.74 | 54278.00 | 5221.58 | 1.51 |
| 2024-05-16 | 9.75 | 9.78 | -0.02 | -0.20 | 95760.40 | 9417.15 | 2.66 |
| 2024-05-15 | 9.61 | 9.80 | 0.24 | 2.51 | 75285.29 | 7316.25 | 2.09 |
| 2024-05-14 | 9.37 | 9.56 | 0.20 | 2.14 | 38865.69 | 3707.53 | 1.08 |
| 2024-05-13 | 9.41 | 9.36 | -0.07 | -0.74 | 20528.19 | 1916.82 | 0.57 |
日K线
周K线
月K线
