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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.33 | 12.64 | 10.48 | 11.80 | +5.55% | 8.55 | 15.26% |
| 2025-12-16 | 11.30 | 11.68 | 11.11 | 11.18 | -0.89% | 4.57 | 8.38% |
| 2025-12-15 | 10.90 | 11.64 | 10.86 | 11.28 | +4.06% | 5.43 | 9.99% |
| 2025-12-12 | 10.13 | 10.95 | 10.10 | 10.84 | +6.80% | 3.41 | 6.68% |
| 2025-12-11 | 10.39 | 10.65 | 10.13 | 10.15 | -2.03% | 1.08 | 2.19% |
| 2025-12-10 | 10.30 | 10.52 | 10.22 | 10.36 | +0.39% | 0.90 | 1.81% |
| 2025-12-09 | 10.61 | 10.61 | 10.31 | 10.32 | -2.55% | 1.13 | 2.26% |
| 2025-12-08 | 10.60 | 10.70 | 10.46 | 10.59 | -0.09% | 1.48 | 2.92% |
| 2025-12-05 | 10.06 | 10.64 | 10.03 | 10.60 | +4.85% | 2.47 | 4.95% |
| 2025-12-04 | 10.06 | 10.19 | 9.94 | 10.11 | +0.10% | 0.94 | 1.95% |
| 2025-12-03 | 10.24 | 10.24 | 10.03 | 10.10 | -0.79% | 0.85 | 1.76% |
| 2025-12-02 | 10.35 | 10.35 | 10.08 | 10.18 | -1.74% | 0.91 | 1.86% |
| 2025-12-01 | 10.35 | 10.42 | 10.29 | 10.36 | +0.10% | 0.83 | 1.67% |
| 2025-11-28 | 10.16 | 10.35 | 10.14 | 10.35 | +1.47% | 0.92 | 1.87% |
| 2025-11-27 | 10.20 | 10.32 | 10.13 | 10.20 | 0.00% | 0.81 | 1.65% |
| 2025-11-26 | 10.38 | 10.41 | 10.14 | 10.20 | -1.92% | 1.15 | 2.33% |
| 2025-11-25 | 10.37 | 10.54 | 10.28 | 10.40 | +1.17% | 1.15 | 2.30% |
| 2025-11-24 | 10.05 | 10.39 | 10.05 | 10.28 | +2.70% | 1.50 | 3.04% |
| 2025-11-21 | 10.27 | 10.44 | 10.01 | 10.01 | -3.38% | 1.41 | 2.91% |
| 2025-11-20 | 10.50 | 10.58 | 10.30 | 10.36 | -0.58% | 1.30 | 2.60% |