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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.69 | 10.81 | 10.40 | 10.42 | -2.71% | 1.67 | 3.32% |
| 2025-11-18 | 11.15 | 11.16 | 10.63 | 10.71 | -4.46% | 2.38 | 4.59% |
| 2025-11-17 | 11.03 | 11.24 | 11.01 | 11.21 | +1.08% | 1.46 | 2.73% |
| 2025-11-14 | 10.97 | 11.24 | 10.86 | 11.09 | +0.09% | 1.73 | 3.24% |
| 2025-11-13 | 10.96 | 11.15 | 10.69 | 11.08 | +0.54% | 1.70 | 3.22% |
| 2025-11-12 | 11.28 | 11.28 | 10.93 | 11.02 | -2.31% | 1.78 | 3.36% |
| 2025-11-11 | 11.20 | 11.40 | 11.13 | 11.28 | +1.35% | 1.75 | 3.24% |
| 2025-11-10 | 11.36 | 11.39 | 11.03 | 11.13 | -1.94% | 2.09 | 3.92% |
| 2025-11-07 | 11.51 | 11.64 | 11.25 | 11.35 | -2.32% | 2.25 | 4.11% |
| 2025-11-06 | 11.89 | 11.99 | 11.60 | 11.62 | -3.09% | 3.75 | 6.68% |
| 2025-11-05 | 11.45 | 12.07 | 11.40 | 11.99 | +3.54% | 5.01 | 8.77% |
| 2025-11-04 | 11.48 | 11.60 | 11.35 | 11.58 | -0.17% | 2.34 | 4.26% |
| 2025-11-03 | 11.30 | 11.64 | 11.00 | 11.60 | +4.13% | 4.12 | 7.54% |
| 2025-10-31 | 11.07 | 11.27 | 10.98 | 11.14 | 0.00% | 2.33 | 4.35% |
| 2025-10-30 | 11.23 | 11.74 | 11.11 | 11.14 | -0.80% | 3.77 | 6.91% |
| 2025-10-29 | 11.35 | 11.63 | 11.02 | 11.23 | +0.90% | 3.43 | 6.33% |
| 2025-10-28 | 11.33 | 11.42 | 11.00 | 11.13 | -3.55% | 3.70 | 6.91% |
| 2025-10-27 | 12.02 | 12.02 | 11.49 | 11.54 | -2.62% | 2.90 | 5.18% |
| 2025-10-24 | 11.62 | 11.93 | 11.57 | 11.85 | +2.07% | 2.85 | 5.05% |
| 2025-10-23 | 11.51 | 11.65 | 11.22 | 11.61 | -0.09% | 2.00 | 3.64% |