南风股份 sz.300004
16.15
+5.14%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.51 | 16.32 | 15.50 | 16.15 | +5.14% | 4.66 | 6.08% |
| 2026-05-21 | 16.86 | 16.86 | 15.20 | 15.36 | -8.35% | 6.69 | 8.69% |
| 2026-05-20 | 16.85 | 17.60 | 16.55 | 16.76 | -1.18% | 6.35 | 7.83% |
| 2026-05-19 | 15.75 | 17.17 | 15.34 | 16.96 | +8.30% | 8.37 | 10.65% |
| 2026-05-18 | 16.21 | 16.57 | 15.10 | 15.66 | -4.34% | 7.50 | 9.96% |
| 2026-05-15 | 16.20 | 16.80 | 15.89 | 16.37 | +1.68% | 8.80 | 11.19% |
| 2026-05-14 | 15.94 | 17.35 | 15.94 | 16.10 | +1.00% | 10.80 | 13.43% |
| 2026-05-13 | 15.81 | 16.30 | 15.57 | 15.94 | -1.73% | 10.82 | 14.14% |
| 2026-05-12 | 13.45 | 16.22 | 13.44 | 16.22 | +19.97% | 13.13 | 18.00% |
| 2026-05-11 | 13.67 | 13.80 | 13.29 | 13.52 | -0.95% | 2.73 | 4.22% |
| 2026-05-08 | 13.49 | 13.74 | 13.39 | 13.65 | +0.15% | 1.50 | 2.30% |
| 2026-05-07 | 13.84 | 13.97 | 13.48 | 13.63 | -2.01% | 2.04 | 3.12% |
| 2026-05-06 | 13.50 | 14.07 | 13.39 | 13.91 | +2.88% | 2.23 | 3.37% |
| 2026-04-30 | 13.07 | 13.60 | 13.00 | 13.52 | +3.36% | 2.26 | 3.52% |
| 2026-04-29 | 12.80 | 13.18 | 12.78 | 13.08 | +2.11% | 1.22 | 1.95% |
| 2026-04-28 | 12.99 | 13.19 | 12.68 | 12.81 | -2.88% | 1.50 | 2.44% |
| 2026-04-27 | 13.12 | 13.33 | 12.96 | 13.19 | -0.30% | 1.50 | 2.38% |
| 2026-04-24 | 13.63 | 13.73 | 13.14 | 13.23 | -3.36% | 1.63 | 2.56% |
| 2026-04-23 | 14.14 | 14.19 | 13.47 | 13.69 | -3.59% | 2.01 | 3.04% |
| 2026-04-22 | 14.02 | 14.28 | 13.65 | 14.20 | +0.35% | 2.28 | 3.41% |