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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.03 | 9.94 | 8.85 | 9.70 | +7.42% | 7.00 | 15.27% |
| 2025-05-23 | 8.87 | 9.26 | 8.80 | 9.03 | +2.03% | 5.32 | 12.28% |
| 2025-05-22 | 9.07 | 9.22 | 8.81 | 8.85 | -2.75% | 3.83 | 8.89% |
| 2025-05-21 | 9.60 | 9.66 | 9.05 | 9.10 | -5.21% | 5.60 | 12.63% |
| 2025-05-20 | 10.11 | 10.54 | 9.58 | 9.60 | -3.61% | 9.40 | 19.65% |
| 2025-05-19 | 8.89 | 10.55 | 8.66 | 9.96 | +11.91% | 9.11 | 20.12% |
| 2025-05-16 | 8.14 | 9.25 | 8.10 | 8.90 | +9.74% | 6.88 | 16.28% |
| 2025-05-15 | 8.39 | 8.40 | 8.04 | 8.11 | -4.81% | 3.10 | 7.90% |
| 2025-05-14 | 8.25 | 8.63 | 8.15 | 8.52 | +3.65% | 4.58 | 11.29% |
| 2025-05-13 | 8.22 | 8.31 | 8.08 | 8.22 | -1.32% | 3.57 | 9.09% |
| 2025-05-12 | 7.79 | 8.79 | 7.74 | 8.33 | +9.17% | 5.00 | 12.59% |
| 2025-05-09 | 7.96 | 7.99 | 7.61 | 7.63 | -3.54% | 2.07 | 5.60% |
| 2025-05-08 | 7.80 | 8.16 | 7.78 | 7.91 | +1.41% | 3.15 | 8.25% |
| 2025-05-07 | 7.63 | 7.95 | 7.63 | 7.80 | +2.63% | 3.95 | 10.56% |
| 2025-05-06 | 7.19 | 7.80 | 7.19 | 7.60 | +6.59% | 3.03 | 8.36% |