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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.07 | 14.49 | 13.07 | 14.12 | +9.20% | 10.27 | 15.31% |
| 2026-01-15 | 13.47 | 13.76 | 12.66 | 12.93 | -5.41% | 5.54 | 8.82% |
| 2026-01-14 | 13.04 | 14.82 | 12.98 | 13.67 | +4.75% | 9.75 | 14.65% |
| 2026-01-13 | 14.14 | 14.15 | 12.98 | 13.05 | -9.06% | 7.40 | 11.50% |
| 2026-01-12 | 13.51 | 15.00 | 13.12 | 14.35 | +7.09% | 9.54 | 14.24% |
| 2026-01-09 | 13.05 | 14.16 | 12.86 | 13.40 | +2.52% | 8.50 | 13.08% |
| 2026-01-08 | 13.22 | 13.48 | 12.88 | 13.07 | +1.32% | 8.19 | 13.00% |
| 2026-01-07 | 12.35 | 13.05 | 12.23 | 12.90 | +3.37% | 8.03 | 13.20% |
| 2026-01-06 | 12.14 | 12.62 | 11.91 | 12.48 | +2.89% | 4.84 | 8.24% |
| 2026-01-05 | 12.20 | 12.49 | 11.83 | 12.13 | -0.98% | 4.56 | 7.80% |
| 2025-12-31 | 11.68 | 12.68 | 11.47 | 12.25 | +4.70% | 5.39 | 9.29% |
| 2025-12-30 | 11.89 | 11.98 | 11.64 | 11.70 | -1.76% | 2.61 | 4.63% |
| 2025-12-29 | 12.31 | 12.51 | 11.75 | 11.91 | -5.18% | 4.90 | 8.50% |
| 2025-12-26 | 12.12 | 12.69 | 11.98 | 12.56 | +3.37% | 6.74 | 11.32% |
| 2025-12-25 | 12.16 | 13.08 | 12.13 | 12.15 | +0.16% | 7.97 | 13.32% |
| 2025-12-24 | 11.77 | 12.30 | 11.55 | 12.13 | +2.36% | 6.53 | 11.33% |
| 2025-12-23 | 11.16 | 11.95 | 10.96 | 11.85 | +5.80% | 6.83 | 12.29% |
| 2025-12-22 | 11.19 | 11.43 | 11.04 | 11.20 | +0.18% | 3.10 | 5.78% |
| 2025-12-19 | 11.50 | 11.77 | 11.17 | 11.18 | -1.84% | 3.82 | 7.00% |
| 2025-12-18 | 11.58 | 11.95 | 11.04 | 11.39 | -3.47% | 6.29 | 11.52% |