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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.31 | 12.07 | 10.25 | 11.44 | +13.72% | 19.10 | 34.88% |
| 2025-08-18 | 8.40 | 10.06 | 8.38 | 10.06 | +20.05% | 12.11 | 26.33% |
| 2025-08-15 | 8.16 | 8.41 | 8.13 | 8.38 | +2.57% | 1.40 | 3.51% |
| 2025-08-14 | 8.49 | 8.50 | 8.17 | 8.17 | -3.43% | 2.03 | 5.11% |
| 2025-08-13 | 8.55 | 8.59 | 8.46 | 8.46 | -1.05% | 1.35 | 3.30% |
| 2025-08-12 | 8.71 | 8.72 | 8.49 | 8.55 | -2.06% | 1.45 | 3.52% |
| 2025-08-11 | 8.67 | 8.75 | 8.63 | 8.73 | +1.04% | 1.05 | 2.51% |
| 2025-08-08 | 8.64 | 8.68 | 8.59 | 8.64 | -0.12% | 0.85 | 2.06% |
| 2025-08-07 | 8.75 | 8.80 | 8.61 | 8.65 | -1.70% | 1.40 | 3.37% |
| 2025-08-06 | 8.78 | 8.80 | 8.70 | 8.80 | -0.23% | 1.38 | 3.29% |
| 2025-08-05 | 8.66 | 8.86 | 8.65 | 8.82 | +1.61% | 1.48 | 3.52% |
| 2025-08-04 | 8.58 | 8.68 | 8.53 | 8.68 | +1.76% | 1.08 | 2.62% |
| 2025-08-01 | 8.53 | 8.67 | 8.44 | 8.53 | +0.12% | 1.12 | 2.73% |
| 2025-07-31 | 8.60 | 8.71 | 8.51 | 8.52 | -0.81% | 1.46 | 3.54% |
| 2025-07-30 | 8.73 | 8.73 | 8.51 | 8.59 | -1.49% | 1.34 | 3.25% |
| 2025-07-29 | 8.75 | 8.80 | 8.62 | 8.72 | -0.57% | 1.48 | 3.54% |
| 2025-07-28 | 8.76 | 8.77 | 8.66 | 8.77 | +0.46% | 1.36 | 3.25% |
| 2025-07-25 | 9.01 | 9.03 | 8.69 | 8.73 | -2.68% | 1.96 | 4.66% |
| 2025-07-24 | 8.86 | 9.15 | 8.83 | 8.97 | +0.56% | 2.52 | 5.82% |
| 2025-07-23 | 9.53 | 9.60 | 8.89 | 8.92 | -5.61% | 4.76 | 10.90% |