南方泵业 sz.300145
5.07
+2.63%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.99 | 5.10 | 4.91 | 5.07 | +2.63% | 3.39 | 3.54% |
| 2026-05-21 | 5.30 | 5.33 | 4.91 | 4.94 | -7.14% | 5.68 | 5.77% |
| 2026-05-20 | 5.18 | 5.38 | 5.13 | 5.32 | +1.92% | 5.38 | 5.35% |
| 2026-05-19 | 5.10 | 5.23 | 5.02 | 5.22 | +1.75% | 3.61 | 3.67% |
| 2026-05-18 | 5.08 | 5.17 | 5.01 | 5.13 | +0.98% | 2.94 | 3.01% |
| 2026-05-15 | 5.11 | 5.28 | 4.96 | 5.08 | -0.20% | 4.76 | 4.87% |
| 2026-05-14 | 5.30 | 5.32 | 5.08 | 5.09 | -3.42% | 4.15 | 4.19% |
| 2026-05-13 | 5.08 | 5.33 | 5.02 | 5.27 | +2.93% | 5.39 | 5.41% |
| 2026-05-12 | 5.08 | 5.16 | 5.05 | 5.12 | +0.59% | 4.18 | 4.28% |
| 2026-05-11 | 5.08 | 5.16 | 5.04 | 5.09 | +0.79% | 3.55 | 3.65% |
| 2026-05-08 | 5.01 | 5.09 | 4.96 | 5.05 | -0.20% | 2.86 | 2.98% |
| 2026-05-07 | 5.00 | 5.07 | 4.97 | 5.06 | +2.22% | 3.33 | 3.47% |
| 2026-05-06 | 4.92 | 5.01 | 4.91 | 4.95 | +2.27% | 2.92 | 3.08% |
| 2026-04-30 | 4.90 | 4.93 | 4.78 | 4.84 | -1.83% | 2.65 | 2.86% |
| 2026-04-29 | 4.88 | 4.98 | 4.85 | 4.93 | 0.00% | 2.32 | 2.46% |
| 2026-04-28 | 4.97 | 5.03 | 4.89 | 4.93 | -1.79% | 2.42 | 2.56% |
| 2026-04-27 | 4.86 | 5.10 | 4.86 | 5.02 | +3.93% | 4.26 | 4.45% |
| 2026-04-24 | 4.91 | 4.92 | 4.76 | 4.83 | -1.83% | 3.02 | 3.29% |
| 2026-04-23 | 5.02 | 5.04 | 4.87 | 4.92 | -2.57% | 3.09 | 3.27% |
| 2026-04-22 | 4.93 | 5.09 | 4.84 | 5.05 | +1.61% | 4.05 | 4.26% |