南山智尚（300918）历史行情

以下为南山智尚近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	10.700	10.610	10.870	10.590	-0.040	-0.376%	505.96万	0.54亿	1.000%
2026-10-01	10.700	10.610	10.870	10.590	-0.040	-0.376%	505.96万	0.54亿	1.000%
2026-09-30	10.700	10.610	10.870	10.590	-0.040	-0.376%	5.06万	0.00亿	0.000%
2026-09-29	10.620	10.650	10.840	10.550	-0.050	-0.467%	4.27万	0.00亿	0.000%
2026-09-28	10.880	10.700	11.170	10.670	-0.190	-1.745%	8.77万	0.00亿	0.000%
2026-09-27	10.820	10.890	11.230	10.720	0.140	1.302%	809.62万	0.89亿	1.600%
2026-09-24	10.820	10.890	11.230	10.720	0.140	1.302%	8.10万	0.00亿	0.000%
2026-09-23	10.990	10.750	10.990	10.740	-0.210	-1.916%	3.45万	0.00亿	0.000%
2026-09-22	11.080	10.960	11.160	10.880	-0.140	-1.261%	5.66万	0.00亿	0.000%
2026-09-21	10.840	11.100	11.290	10.740	0.300	2.778%	8.50万	0.00亿	0.000%
2026-09-18	10.540	10.800	10.920	10.540	0.260	2.467%	5.67万	0.00亿	0.000%
2026-09-17	10.330	10.540	10.570	10.200	0.180	1.737%	4.01万	0.00亿	0.000%
2026-09-16	10.210	10.360	10.380	10.100	0.070	0.680%	2.81万	0.00亿	0.000%
2026-09-15	10.610	10.290	10.610	10.270	-0.190	-1.813%	3.63万	0.00亿	0.000%
2026-09-14	10.400	10.480	10.690	10.290	0.200	1.946%	5.62万	0.00亿	0.000%
2026-09-11	10.360	10.280	10.450	10.060	-0.200	-1.908%	5.02万	0.00亿	0.000%
2026-09-10	10.770	10.480	10.800	10.460	-0.340	-3.142%	5.10万	0.00亿	0.000%
2026-09-09	10.870	10.820	11.010	10.770	-0.180	-1.636%	5.39万	0.00亿	0.000%
2026-09-08	11.170	11.000	11.270	10.850	-0.080	-0.722%	7.07万	0.00亿	0.000%
2026-09-07	10.580	11.080	11.090	10.510	0.510	4.825%	8.63万	0.00亿	0.000%
2026-09-04	10.740	10.570	10.880	10.490	-0.150	-1.399%	5.46万	0.00亿	0.000%
2026-09-03	10.750	10.720	10.980	10.610	0.060	0.563%	4.98万	0.00亿	0.000%
2026-09-02	10.650	10.660	10.720	10.430	0.000	0.000%	4.41万	0.00亿	0.000%
2026-09-01	10.640	10.660	10.730	10.560	0.020	0.188%	4.16万	0.00亿	0.000%
2026-08-31	10.480	10.640	10.680	10.480	-0.040	-0.375%	4.72万	0.00亿	0.000%
2026-08-28	10.740	10.680	10.890	10.660	-0.060	-0.559%	5.19万	0.00亿	0.000%
2026-08-27	10.550	10.740	10.990	10.400	0.340	3.269%	8.74万	0.00亿	0.000%
2026-08-26	10.540	10.400	10.540	10.300	0.010	0.096%	4.05万	0.00亿	0.000%
2026-08-25	10.100	10.390	10.450	10.060	0.200	1.963%	4.00万	0.00亿	0.000%
2026-08-24	10.350	10.190	10.490	10.080	-0.080	-0.779%	5.05万	0.00亿	0.000%
2026-08-21	10.190	10.270	10.350	10.060	0.060	0.588%	3.62万	0.00亿	0.000%
2026-08-20	10.110	10.210	10.320	10.040	0.190	1.896%	3.96万	0.00亿	0.000%
2026-08-19	10.700	10.020	10.760	10.010	-0.720	-6.704%	7.55万	0.00亿	0.000%
2026-08-18	10.870	10.740	10.870	10.530	-0.020	-0.186%	4.56万	0.00亿	0.000%
2026-08-17	10.530	10.760	10.770	10.420	0.250	2.379%	5.17万	0.00亿	0.000%
2026-08-14	10.500	10.510	10.610	10.430	-0.040	-0.379%	3.95万	0.00亿	0.000%
2026-08-13	10.780	10.550	10.870	10.550	-0.200	-1.860%	4.23万	0.00亿	0.000%
2026-08-12	10.710	10.750	10.800	10.650	0.040	0.373%	3.23万	0.00亿	0.000%
2026-08-11	10.700	10.710	10.830	10.500	0.030	0.281%	5.48万	0.00亿	0.000%
2026-08-10	10.800	10.680	10.820	10.510	0.000	0.000%	5.56万	0.00亿	0.000%
2026-08-07	10.700	10.680	10.740	10.440	-0.020	-0.187%	5.88万	0.00亿	0.000%
2026-08-06	10.580	10.700	10.860	10.500	0.100	0.943%	5.86万	0.00亿	0.000%
2026-08-05	10.500	10.600	10.730	10.460	0.130	1.242%	6.94万	0.00亿	0.000%
2026-08-04	10.400	10.470	10.550	10.300	0.070	0.673%	5.54万	0.00亿	0.000%
2026-08-03	10.190	10.400	10.420	10.090	0.320	3.175%	7.98万	0.00亿	0.000%
2026-07-31	9.810	10.080	10.150	9.810	0.400	4.132%	7.40万	0.00亿	0.000%
2026-07-30	9.760	9.680	9.940	9.590	-0.160	-1.626%	6.01万	0.00亿	0.000%
2026-07-29	9.600	9.840	9.910	9.480	0.270	2.821%	7.64万	0.00亿	0.000%
2026-07-28	9.550	9.570	9.720	9.530	-0.090	-0.932%	4.45万	0.00亿	0.000%
2026-07-27	9.210	9.660	9.700	9.210	0.390	4.207%	7.03万	0.00亿	0.000%
2026-07-24	9.510	9.270	9.540	9.230	-0.320	-3.337%	5.20万	0.00亿	0.000%
2026-07-23	9.290	9.590	9.610	9.280	0.180	1.913%	5.08万	0.00亿	0.000%
2026-07-22	9.600	9.410	9.610	9.320	-0.300	-3.090%	6.06万	0.00亿	0.000%
2026-07-21	9.510	9.710	9.730	9.070	0.150	1.569%	10.41万	0.00亿	0.000%
2026-07-20	9.980	9.560	10.100	9.390	-0.320	-3.239%	10.42万	0.00亿	0.000%
2026-07-17	10.520	9.880	10.760	9.820	-0.780	-7.317%	13.26万	0.00亿	0.000%
2026-07-16	10.460	10.660	10.790	10.420	0.020	0.188%	9.61万	0.00亿	0.000%
2026-07-15	10.370	10.640	10.740	10.210	0.220	2.111%	11.37万	0.00亿	0.000%
2026-07-14	10.900	10.420	11.130	10.160	-0.450	-4.140%	16.02万	0.00亿	0.000%
2026-07-13	11.920	10.870	11.920	10.830	-1.500	-12.126%	26.15万	0.00亿	0.000%
2026-07-10	10.450	12.370	12.420	10.380	2.020	19.517%	38.54万	0.00亿	0.000%
2026-07-09	10.420	10.350	10.560	10.060	-0.050	-0.481%	7.38万	0.00亿	0.000%
2026-07-08	10.710	10.400	10.800	10.390	-0.410	-3.793%	6.88万	0.00亿	0.000%
2026-07-07	11.290	10.810	11.640	10.810	-0.590	-5.175%	9.82万	0.00亿	0.000%
2026-07-06	11.800	11.400	11.990	11.380	-0.480	-4.040%	12.91万	0.00亿	0.000%
2026-07-03	11.150	11.880	12.200	11.100	0.860	7.804%	21.61万	0.00亿	0.000%
2026-07-02	10.950	11.020	11.480	10.810	0.080	0.731%	10.20万	0.00亿	0.000%
2026-07-01	10.780	10.940	11.080	10.690	0.220	2.052%	9.76万	0.00亿	0.000%
2026-06-30	10.810	10.720	10.900	10.600	-0.050	-0.464%	9.27万	0.00亿	0.000%
2026-06-29	10.730	10.770	10.810	10.330	-0.060	-0.554%	9.73万	0.00亿	0.000%
2026-06-26	11.200	10.830	11.250	10.800	-0.340	-3.044%	7.66万	0.00亿	0.000%
2026-06-25	11.500	11.170	11.530	11.140	-0.430	-3.707%	9.71万	0.00亿	0.000%
2026-06-24	11.720	11.600	11.940	11.300	-0.120	-1.024%	8.82万	0.00亿	0.000%
2026-06-23	11.850	11.720	12.140	11.630	-0.250	-2.089%	6.38万	0.00亿	0.000%
2026-06-22	12.250	11.970	12.280	11.480	-0.190	-1.563%	9.10万	0.00亿	0.000%
2026-06-18	12.300	12.160	12.500	12.080	-0.240	-1.935%	7.06万	0.00亿	0.000%
2026-06-17	12.510	12.400	12.680	12.350	-0.230	-1.821%	6.56万	0.00亿	0.000%
2026-06-16	12.300	12.630	12.740	12.190	0.250	2.019%	7.68万	0.00亿	0.000%
2026-06-15	12.220	12.380	12.650	12.220	0.160	1.309%	7.36万	0.00亿	0.000%
2026-06-12	12.550	12.220	12.760	12.160	-0.160	-1.292%	6.67万	0.00亿	0.000%
2026-06-11	12.340	12.380	12.840	12.170	-0.130	-1.039%	6.21万	0.00亿	0.000%
2026-06-10	13.000	12.510	13.070	12.360	-0.610	-4.649%	7.05万	0.00亿	0.000%
2026-06-09	12.950	13.120	13.160	12.520	0.307	2.396%	9.54万	0.00亿	0.000%
2026-06-08	13.163	12.813	13.413	12.673	-0.600	-4.473%	10.28万	0.00亿	0.000%
2026-06-05	13.323	13.413	13.743	12.863	0.080	0.600%	14.72万	0.00亿	0.000%
2026-06-04	12.063	13.333	13.913	11.963	1.160	9.529%	23.62万	0.00亿	0.000%
2026-06-03	12.213	12.173	12.653	12.113	-0.010	-0.082%	6.62万	0.00亿	0.000%
2026-06-02	12.393	12.183	12.483	11.953	-0.200	-1.615%	6.55万	0.00亿	0.000%
2026-06-01	12.353	12.383	12.493	12.193	0.020	0.162%	6.25万	0.00亿	0.000%
2026-05-29	13.063	12.363	13.123	12.253	-0.640	-4.922%	8.34万	0.00亿	0.000%
2026-05-28	13.403	13.003	13.423	12.663	-0.370	-2.767%	9.53万	0.00亿	0.000%
2026-05-27	14.143	13.373	14.293	13.293	-0.790	-5.578%	10.25万	0.00亿	0.000%
2026-05-26	14.363	14.163	14.663	13.903	-0.260	-1.803%	9.26万	0.00亿	0.000%
2026-05-25	14.773	14.423	14.813	14.333	-0.370	-2.501%	7.77万	0.00亿	0.000%
2026-05-22	14.643	14.793	14.963	14.333	0.180	1.232%	8.28万	0.00亿	0.000%
2026-05-21	14.513	14.613	15.143	14.503	0.120	0.828%	11.93万	0.00亿	0.000%
2026-05-20	14.963	14.493	14.963	14.403	-0.620	-4.102%	9.20万	0.00亿	0.000%
2026-05-19	15.093	15.113	15.453	14.913	-0.010	-0.066%	10.37万	0.00亿	0.000%
2026-05-18	15.163	15.123	15.253	14.863	0.080	0.532%	9.83万	0.00亿	0.000%
2026-05-15	14.713	15.043	15.523	14.663	0.390	2.662%	13.90万	0.00亿	0.000%
2026-05-14	15.183	14.653	15.233	14.643	-0.550	-3.618%	8.58万	0.00亿	0.000%
2026-05-13	15.203	15.203	15.283	15.013	0.000	0.000%	6.91万	0.00亿	0.000%
2026-05-12	15.513	15.203	15.683	15.163	-0.350	-2.250%	8.83万	0.00亿	0.000%
2026-05-11	15.583	15.553	15.763	15.253	-0.100	-0.639%	12.82万	0.00亿	0.000%
2026-05-08	14.883	15.653	15.793	14.833	0.620	4.124%	18.74万	0.00亿	0.000%
2026-05-07	14.403	15.033	15.113	14.383	0.610	4.229%	13.87万	0.00亿	0.000%
2026-05-06	14.193	14.423	14.733	14.173	0.230	1.621%	7.51万	0.00亿	0.000%
2026-04-30	14.013	14.193	14.343	14.013	0.070	0.496%	7.43万	0.00亿	0.000%
2026-04-29	13.783	14.123	14.173	13.783	0.270	1.949%	5.55万	0.00亿	0.000%
2026-04-28	14.333	13.853	14.643	13.773	-0.660	-4.548%	8.21万	0.00亿	0.000%
2026-04-27	14.563	14.513	14.733	14.313	0.000	0.000%	5.04万	0.00亿	0.000%
2026-04-24	14.513	14.513	14.833	14.343	0.060	0.415%	6.38万	0.00亿	0.000%
2026-04-23	14.733	14.453	14.743	14.323	-0.360	-2.430%	8.01万	0.00亿	0.000%
2026-04-22	14.763	14.813	14.913	14.643	-0.230	-1.529%	8.66万	0.00亿	0.000%
2026-04-21	15.033	15.043	15.233	14.733	0.010	0.067%	11.76万	0.00亿	0.000%
2026-04-20	14.913	15.033	15.273	14.703	-0.090	-0.595%	14.62万	0.00亿	0.000%
2026-04-17	14.363	15.123	15.303	14.213	0.600	4.131%	20.00万	0.00亿	0.000%
2026-04-16	14.713	14.523	14.993	14.373	-0.320	-2.156%	13.78万	0.00亿	0.000%
2026-04-15	14.633	14.843	15.463	14.573	0.380	2.627%	19.21万	0.00亿	0.000%
2026-04-14	14.333	14.463	14.623	14.143	0.260	1.831%	11.54万	0.00亿	0.000%
2026-04-13	14.413	14.203	14.413	14.163	-0.290	-2.001%	9.18万	0.00亿	0.000%
2026-04-10	14.113	14.493	15.143	14.113	0.410	2.911%	15.11万	0.00亿	0.000%
2026-04-09	14.113	14.083	14.453	13.963	-0.160	-1.123%	6.84万	0.00亿	0.000%
2026-04-08	13.913	14.243	14.273	13.823	0.660	4.859%	6.78万	0.00亿	0.000%
2026-04-07	13.423	13.583	13.623	13.343	0.000	0.000%	3.37万	0.00亿	0.000%
2026-04-03	13.813	13.423	13.943	13.423	0.000	0.000%	5.08万	0.00亿	0.000%
2026-04-02	13.943	13.833	14.193	13.723	0.000	0.000%	6.07万	0.00亿	0.000%
2026-04-01	13.853	13.913	13.983	13.713	0.000	0.000%	7.10万	0.00亿	0.000%