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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.11 | 15.80 | 14.40 | 15.20 | +0.60% | 17.72 | 24.37% |
| 2025-09-15 | 12.97 | 15.11 | 12.40 | 15.11 | +20.02% | 14.57 | 22.40% |
| 2025-09-12 | 13.00 | 13.15 | 12.43 | 12.59 | -1.02% | 11.19 | 18.27% |
| 2025-09-11 | 10.56 | 12.72 | 10.41 | 12.72 | +20.00% | 9.24 | 16.61% |
| 2025-09-10 | 10.35 | 10.92 | 10.28 | 10.60 | +2.71% | 4.28 | 8.40% |
| 2025-09-09 | 10.39 | 10.75 | 10.16 | 10.32 | -0.58% | 3.78 | 7.55% |
| 2025-09-08 | 10.40 | 10.85 | 10.27 | 10.38 | +2.87% | 4.68 | 9.30% |
| 2025-09-05 | 9.90 | 10.13 | 9.83 | 10.09 | +2.02% | 2.46 | 5.13% |
| 2025-09-04 | 10.28 | 10.49 | 9.74 | 9.89 | -3.98% | 2.90 | 5.98% |
| 2025-09-03 | 10.57 | 10.69 | 10.17 | 10.30 | -2.18% | 3.71 | 7.42% |
| 2025-09-02 | 11.00 | 11.07 | 10.32 | 10.53 | -5.14% | 4.35 | 8.52% |
| 2025-09-01 | 11.25 | 11.65 | 10.97 | 11.10 | -3.48% | 5.97 | 11.07% |
| 2025-08-29 | 12.30 | 13.12 | 11.44 | 11.50 | -3.60% | 9.55 | 16.38% |
| 2025-08-28 | 11.72 | 12.00 | 11.13 | 11.93 | -0.17% | 6.85 | 12.30% |
| 2025-08-27 | 11.96 | 12.37 | 11.71 | 11.95 | -0.17% | 7.06 | 12.18% |
| 2025-08-26 | 12.10 | 12.38 | 11.70 | 11.97 | -1.97% | 9.24 | 15.99% |
| 2025-08-25 | 10.82 | 12.49 | 10.45 | 12.21 | +13.58% | 11.84 | 21.80% |
| 2025-08-22 | 11.18 | 11.38 | 10.66 | 10.75 | -3.67% | 6.33 | 12.11% |
| 2025-08-21 | 11.39 | 12.19 | 11.05 | 11.16 | -0.27% | 9.01 | 16.37% |
| 2025-08-20 | 11.17 | 11.60 | 10.90 | 11.19 | -2.19% | 11.50 | 21.44% |