南山控股

sz002314 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

2.28

涨跌幅

-0.87%

成交量

22,269,900 股

成交额

51,306,116 元

换手率

1.66%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	2.30	2.28	2.33	2.27	-0.87%	22,269,900	51,306,116	1.66
2026-10-13	2.29	2.30	2.32	2.24	-0.43%	23,985,500	54,882,020	1.79
2026-10-12	2.36	2.31	2.38	2.29	-2.94%	26,529,200	61,605,444	1.98
2026-10-09	2.37	2.38	2.41	2.30	+1.28%	37,738,800	88,503,256	2.82
2026-10-08	2.41	2.35	2.44	2.33	-3.29%	52,763,300	125,837,936	3.94
2026-09-30	2.37	2.43	2.49	2.23	+2.53%	77,780,900	183,482,160	5.81
2026-09-29	2.29	2.37	2.40	2.29	+4.41%	45,716,400	108,133,808	3.42
2026-09-28	2.27	2.27	2.29	2.24	+0.00%	28,560,300	64,764,808	2.13
2026-09-24	2.34	2.27	2.36	2.25	-2.99%	45,076,500	103,405,168	3.37
2026-09-23	2.31	2.34	2.49	2.31	+0.86%	62,792,700	149,990,688	4.69
2026-09-22	2.32	2.32	2.36	2.27	+0.00%	34,365,200	79,435,080	2.57
2026-09-21	2.23	2.32	2.34	2.20	+3.57%	35,999,700	82,142,784	2.69
2026-09-18	2.21	2.24	2.25	2.18	+1.82%	22,065,700	48,843,708	1.65
2026-09-17	2.17	2.20	2.21	2.14	+0.92%	16,374,500	35,695,668	1.22
2026-09-16	2.15	2.18	2.18	2.14	+0.93%	16,458,600	35,587,320	1.23
2026-09-15	2.22	2.16	2.23	2.15	-3.14%	18,581,400	40,518,964	1.39
2026-09-14	2.18	2.23	2.24	2.18	+1.83%	18,528,200	40,962,860	1.38
2026-09-11	2.23	2.19	2.24	2.16	-2.67%	21,440,300	46,994,512	1.60
2026-09-10	2.26	2.25	2.28	2.23	-1.32%	15,395,600	34,690,592	1.15
2026-09-09	2.31	2.28	2.32	2.26	-1.72%	23,627,900	54,042,520	1.77
2026-09-08	2.24	2.32	2.34	2.24	+3.11%	26,969,700	62,041,336	2.02
2026-09-07	2.24	2.25	2.26	2.21	+0.45%	19,707,500	44,270,324	1.47
2026-09-04	2.21	2.24	2.28	2.20	+1.36%	29,434,700	66,413,624	2.20
2026-09-03	2.23	2.21	2.26	2.19	-0.45%	23,971,500	53,173,480	1.79
2026-09-02	2.22	2.22	2.24	2.17	-0.89%	25,078,900	55,153,112	1.87
2026-09-01	2.19	2.24	2.26	2.18	+1.36%	37,591,100	83,827,648	2.81
2026-08-31	2.30	2.21	2.34	2.19	-0.45%	39,874,300	89,565,464	2.98
2026-08-28	2.19	2.22	2.24	2.18	+1.37%	27,952,800	61,943,920	2.09
2026-08-27	2.19	2.19	2.20	2.16	+0.00%	13,375,700	29,149,256	1.00
2026-08-26	2.17	2.19	2.22	2.17	+0.46%	22,354,900	49,190,616	1.67

需要全历史数据与程序化访问？查看南山控股日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002314 获取全部历史日线。