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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.04 | 8.26 | 8.01 | 8.16 | +1.62% | 1.39 | 3.57% |
| 2025-06-23 | 7.80 | 8.08 | 7.72 | 8.03 | +0.63% | 1.48 | 3.91% |
| 2025-06-20 | 8.23 | 8.36 | 7.98 | 7.98 | -4.77% | 1.94 | 4.99% |
| 2025-06-19 | 8.86 | 8.86 | 8.35 | 8.38 | -6.26% | 3.02 | 7.36% |
| 2025-06-18 | 8.56 | 9.01 | 8.55 | 8.94 | +3.11% | 3.92 | 9.25% |
| 2025-06-17 | 8.30 | 8.88 | 8.28 | 8.67 | +4.33% | 3.69 | 8.91% |
| 2025-06-16 | 8.22 | 8.40 | 8.07 | 8.31 | -0.48% | 1.75 | 4.40% |
| 2025-06-13 | 8.13 | 8.56 | 8.03 | 8.35 | +2.33% | 3.38 | 8.40% |
| 2025-06-12 | 8.10 | 8.27 | 8.02 | 8.16 | +0.87% | 1.53 | 3.91% |
| 2025-06-11 | 8.07 | 8.13 | 8.00 | 8.09 | -0.25% | 1.36 | 3.51% |
| 2025-06-10 | 8.31 | 8.38 | 7.97 | 8.11 | -2.87% | 2.25 | 5.77% |
| 2025-06-09 | 8.19 | 8.41 | 8.11 | 8.35 | +3.21% | 2.30 | 5.78% |
| 2025-06-06 | 8.17 | 8.19 | 8.00 | 8.09 | -0.86% | 1.47 | 3.78% |
| 2025-06-05 | 8.12 | 8.25 | 8.10 | 8.16 | -0.73% | 1.76 | 4.50% |
| 2025-06-04 | 8.35 | 8.53 | 8.20 | 8.22 | -0.72% | 2.30 | 5.73% |
| 2025-06-03 | 8.10 | 8.35 | 8.06 | 8.28 | +0.49% | 1.91 | 4.84% |
| 2025-05-30 | 8.80 | 8.86 | 8.20 | 8.24 | -7.21% | 3.56 | 8.90% |
| 2025-05-29 | 8.73 | 9.02 | 8.66 | 8.88 | +0.23% | 3.95 | 9.33% |
| 2025-05-28 | 9.15 | 9.54 | 8.83 | 8.86 | -4.01% | 5.05 | 11.45% |
| 2025-05-27 | 9.51 | 9.56 | 9.16 | 9.23 | -4.85% | 5.12 | 11.43% |