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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.66 | 11.90 | 11.52 | 11.62 | -1.11% | 2.48 | 4.43% |
| 2025-10-21 | 11.14 | 12.11 | 11.11 | 11.75 | +5.48% | 3.82 | 6.83% |
| 2025-10-20 | 11.09 | 11.28 | 11.02 | 11.14 | +1.46% | 1.80 | 3.37% |
| 2025-10-17 | 11.60 | 11.61 | 10.91 | 10.98 | -4.02% | 2.31 | 4.34% |
| 2025-10-16 | 11.79 | 11.79 | 11.39 | 11.44 | -2.97% | 2.23 | 4.02% |
| 2025-10-15 | 11.70 | 11.82 | 11.39 | 11.79 | +0.77% | 3.19 | 5.74% |
| 2025-10-14 | 12.22 | 12.36 | 11.54 | 11.70 | -4.10% | 4.08 | 7.15% |
| 2025-10-13 | 10.85 | 12.35 | 10.83 | 12.20 | +3.13% | 3.82 | 6.74% |
| 2025-10-10 | 13.50 | 13.54 | 11.72 | 11.83 | -11.45% | 6.79 | 11.47% |
| 2025-10-09 | 13.00 | 13.44 | 12.74 | 13.36 | +4.95% | 6.72 | 10.57% |
| 2025-09-30 | 12.59 | 13.02 | 12.49 | 12.73 | +1.43% | 5.81 | 9.48% |
| 2025-09-29 | 12.35 | 12.64 | 12.13 | 12.55 | +1.21% | 3.80 | 6.37% |
| 2025-09-26 | 12.56 | 12.84 | 12.40 | 12.40 | -2.05% | 4.62 | 7.64% |
| 2025-09-25 | 12.86 | 13.09 | 12.58 | 12.66 | -1.48% | 6.17 | 10.04% |
| 2025-09-24 | 14.29 | 14.64 | 12.56 | 12.85 | -1.68% | 10.37 | 16.34% |
| 2025-09-23 | 13.72 | 13.99 | 12.68 | 13.07 | -4.67% | 7.26 | 11.50% |
| 2025-09-22 | 13.67 | 14.21 | 13.55 | 13.71 | +0.59% | 8.44 | 12.71% |
| 2025-09-19 | 14.17 | 14.68 | 13.33 | 13.63 | -3.33% | 9.36 | 14.09% |
| 2025-09-18 | 15.15 | 15.50 | 13.89 | 14.10 | -6.06% | 11.17 | 16.09% |
| 2025-09-17 | 14.90 | 15.28 | 14.34 | 15.01 | -1.25% | 10.59 | 14.93% |