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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.55 | 10.00 | 9.23 | 9.45 | +6.18% | 8.36 | 18.23% |
| 2025-07-21 | 8.53 | 8.96 | 8.49 | 8.90 | +5.08% | 3.02 | 7.18% |
| 2025-07-18 | 8.45 | 8.54 | 8.38 | 8.47 | +0.36% | 1.02 | 2.52% |
| 2025-07-17 | 8.40 | 8.46 | 8.38 | 8.44 | +0.36% | 0.85 | 2.10% |
| 2025-07-16 | 8.46 | 8.50 | 8.35 | 8.41 | -0.71% | 0.97 | 2.40% |
| 2025-07-15 | 8.64 | 8.71 | 8.38 | 8.47 | -2.87% | 1.69 | 4.15% |
| 2025-07-14 | 8.62 | 8.76 | 8.60 | 8.72 | +1.51% | 1.82 | 4.37% |
| 2025-07-11 | 8.57 | 8.67 | 8.48 | 8.59 | 0.00% | 1.78 | 4.33% |
| 2025-07-10 | 8.78 | 8.78 | 8.52 | 8.59 | -1.04% | 1.96 | 4.75% |
| 2025-07-09 | 8.26 | 8.83 | 8.26 | 8.68 | +4.58% | 3.67 | 8.88% |
| 2025-07-08 | 8.29 | 8.33 | 8.19 | 8.30 | +0.36% | 1.00 | 2.52% |
| 2025-07-07 | 8.19 | 8.33 | 8.18 | 8.27 | +0.36% | 0.78 | 1.96% |
| 2025-07-04 | 8.42 | 8.45 | 8.22 | 8.24 | -2.49% | 1.26 | 3.18% |
| 2025-07-03 | 8.50 | 8.50 | 8.37 | 8.45 | -1.05% | 1.28 | 3.18% |
| 2025-07-02 | 8.34 | 8.58 | 8.32 | 8.54 | +2.15% | 2.25 | 5.54% |
| 2025-07-01 | 8.40 | 8.50 | 8.25 | 8.36 | -0.59% | 1.56 | 3.90% |
| 2025-06-30 | 8.09 | 8.42 | 8.08 | 8.41 | +3.96% | 2.03 | 5.09% |
| 2025-06-27 | 8.17 | 8.22 | 8.06 | 8.09 | -0.49% | 1.19 | 3.04% |
| 2025-06-26 | 8.19 | 8.29 | 8.13 | 8.13 | -1.09% | 1.36 | 3.45% |
| 2025-06-25 | 8.20 | 8.35 | 8.09 | 8.22 | +0.74% | 1.35 | 3.43% |