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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.50 | 14.60 | 14.02 | 14.15 | -3.21% | 2.12 | 3.11% |
| 2026-04-20 | 14.15 | 14.87 | 14.00 | 14.62 | +2.74% | 3.21 | 4.64% |
| 2026-04-17 | 14.37 | 14.40 | 13.99 | 14.23 | -2.20% | 2.66 | 3.90% |
| 2026-04-16 | 15.11 | 15.36 | 14.42 | 14.55 | -2.15% | 3.13 | 4.46% |
| 2026-04-15 | 14.73 | 15.07 | 14.60 | 14.87 | +1.29% | 3.55 | 4.98% |
| 2026-04-14 | 14.18 | 14.97 | 13.88 | 14.68 | +5.23% | 4.47 | 6.39% |
| 2026-04-13 | 13.84 | 14.04 | 13.70 | 13.95 | +0.79% | 1.49 | 2.24% |
| 2026-04-10 | 13.86 | 14.61 | 13.82 | 13.84 | +0.07% | 2.66 | 3.92% |
| 2026-04-09 | 13.48 | 13.95 | 13.41 | 13.83 | +1.32% | 2.29 | 3.48% |
| 2026-04-08 | 12.88 | 13.65 | 12.83 | 13.65 | +8.85% | 2.74 | 4.25% |
| 2026-04-07 | 12.24 | 12.60 | 12.24 | 12.54 | +2.62% | 1.11 | 1.84% |
| 2026-04-03 | 12.88 | 12.88 | 12.20 | 12.22 | -4.08% | 1.17 | 1.97% |
| 2026-04-02 | 13.20 | 13.20 | 12.66 | 12.74 | -3.63% | 1.33 | 2.16% |
| 2026-04-01 | 13.30 | 13.58 | 13.00 | 13.22 | +0.76% | 1.94 | 3.06% |
| 2026-03-31 | 13.26 | 13.75 | 13.08 | 13.12 | -0.83% | 2.58 | 4.01% |
| 2026-03-30 | 13.01 | 13.32 | 12.80 | 13.23 | +0.08% | 1.81 | 2.89% |
| 2026-03-27 | 12.30 | 13.30 | 12.22 | 13.22 | +5.51% | 2.88 | 4.60% |
| 2026-03-26 | 12.70 | 12.84 | 12.32 | 12.53 | -1.34% | 1.81 | 3.00% |
| 2026-03-25 | 11.79 | 12.72 | 11.79 | 12.70 | +7.54% | 3.45 | 5.82% |
| 2026-03-24 | 12.32 | 12.39 | 11.20 | 11.81 | -2.07% | 3.17 | 5.71% |