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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.30 | 12.83 | 11.82 | 12.06 | -4.74% | 3.14 | 5.31% |
| 2026-03-20 | 13.40 | 13.72 | 12.33 | 12.66 | -3.80% | 4.72 | 7.66% |
| 2026-03-19 | 12.72 | 14.01 | 12.72 | 13.16 | +1.08% | 6.45 | 9.97% |
| 2026-03-18 | 12.47 | 13.13 | 12.17 | 13.02 | +6.46% | 2.29 | 3.77% |
| 2026-03-17 | 13.21 | 13.38 | 12.18 | 12.23 | -4.38% | 2.18 | 3.58% |
| 2026-03-16 | 12.71 | 12.83 | 12.46 | 12.79 | +0.63% | 1.53 | 2.52% |
| 2026-03-13 | 12.70 | 13.28 | 12.63 | 12.71 | -0.70% | 2.18 | 3.52% |
| 2026-03-12 | 13.50 | 13.55 | 12.73 | 12.80 | -4.97% | 3.40 | 5.48% |
| 2026-03-11 | 14.06 | 14.18 | 13.42 | 13.47 | -4.26% | 2.72 | 4.15% |
| 2026-03-10 | 14.00 | 14.24 | 13.85 | 14.07 | +2.03% | 2.01 | 2.97% |
| 2026-03-09 | 14.00 | 14.09 | 13.39 | 13.79 | -4.77% | 3.20 | 4.86% |
| 2026-03-06 | 14.86 | 14.93 | 14.44 | 14.48 | -3.47% | 2.49 | 3.55% |
| 2026-03-05 | 14.76 | 15.18 | 14.67 | 15.00 | +3.81% | 2.85 | 3.96% |
| 2026-03-04 | 14.00 | 14.79 | 14.00 | 14.45 | +1.40% | 2.43 | 3.50% |
| 2026-03-03 | 15.65 | 15.70 | 14.19 | 14.25 | -8.24% | 3.95 | 5.57% |
| 2026-03-02 | 15.50 | 15.99 | 15.39 | 15.53 | -2.82% | 4.05 | 5.39% |
| 2026-02-27 | 14.83 | 16.13 | 14.73 | 15.98 | +6.75% | 6.53 | 8.71% |
| 2026-02-26 | 14.67 | 15.16 | 14.67 | 14.97 | +2.39% | 4.64 | 6.48% |
| 2026-02-25 | 14.32 | 14.74 | 14.20 | 14.62 | +1.46% | 2.25 | 3.24% |
| 2026-02-24 | 14.29 | 14.55 | 14.02 | 14.41 | +2.05% | 2.29 | 3.33% |