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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.15 | 14.40 | 13.92 | 14.12 | -0.84% | 2.07 | 3.04% |
| 2026-02-12 | 13.75 | 14.59 | 13.75 | 14.24 | +3.79% | 3.42 | 4.97% |
| 2026-02-11 | 13.99 | 14.33 | 13.71 | 13.72 | -2.14% | 2.15 | 3.22% |
| 2026-02-10 | 14.42 | 14.56 | 14.00 | 14.02 | -1.82% | 1.82 | 2.69% |
| 2026-02-09 | 14.15 | 14.36 | 13.91 | 14.28 | +2.59% | 2.18 | 3.20% |
| 2026-02-06 | 13.91 | 14.20 | 13.76 | 13.92 | -0.78% | 2.13 | 3.18% |
| 2026-02-05 | 14.45 | 14.59 | 13.91 | 14.03 | -4.10% | 2.96 | 4.37% |
| 2026-02-04 | 14.90 | 15.09 | 14.31 | 14.63 | -2.14% | 3.44 | 4.90% |
| 2026-02-03 | 14.20 | 15.06 | 14.00 | 14.95 | +7.55% | 4.89 | 6.93% |
| 2026-02-02 | 14.29 | 14.63 | 13.85 | 13.90 | -4.40% | 3.74 | 5.52% |
| 2026-01-30 | 14.81 | 15.14 | 14.24 | 14.54 | -3.20% | 4.70 | 6.74% |
| 2026-01-29 | 15.47 | 15.98 | 14.95 | 15.02 | -3.35% | 5.89 | 7.93% |
| 2026-01-28 | 16.30 | 16.50 | 15.24 | 15.54 | -4.37% | 6.55 | 8.73% |
| 2026-01-27 | 16.72 | 16.78 | 15.81 | 16.25 | -1.81% | 7.34 | 9.45% |
| 2026-01-26 | 15.98 | 17.88 | 15.60 | 16.55 | +4.95% | 15.91 | 19.85% |
| 2026-01-23 | 14.19 | 16.43 | 14.11 | 15.77 | +10.28% | 11.40 | 15.49% |
| 2026-01-22 | 14.60 | 15.06 | 14.16 | 14.30 | -0.76% | 4.83 | 6.91% |
| 2026-01-21 | 14.30 | 14.74 | 14.10 | 14.41 | +0.07% | 5.09 | 7.36% |
| 2026-01-20 | 14.40 | 15.08 | 14.16 | 14.40 | -1.30% | 8.71 | 12.43% |
| 2026-01-19 | 13.92 | 15.15 | 13.80 | 14.59 | +3.33% | 8.37 | 12.02% |