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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.47 | 5.61 | 5.15 | 5.17 | -5.31% | 14.81 | 14.67% |
| 2025-08-18 | 5.55 | 5.84 | 5.41 | 5.46 | 0.00% | 21.34 | 20.01% |
| 2025-08-15 | 5.01 | 5.78 | 5.00 | 5.46 | +8.76% | 20.85 | 20.21% |
| 2025-08-14 | 5.41 | 5.60 | 4.95 | 5.02 | -5.10% | 20.04 | 20.27% |
| 2025-08-13 | 4.61 | 5.54 | 4.54 | 5.29 | +14.50% | 22.34 | 22.78% |
| 2025-08-12 | 4.55 | 4.79 | 4.51 | 4.62 | +0.65% | 10.39 | 11.73% |
| 2025-08-11 | 4.39 | 4.68 | 4.35 | 4.59 | +3.15% | 11.16 | 13.01% |
| 2025-08-08 | 4.30 | 4.60 | 4.20 | 4.45 | +1.37% | 11.70 | 13.98% |
| 2025-08-07 | 4.33 | 4.80 | 4.30 | 4.39 | +6.55% | 15.58 | 17.88% |
| 2025-08-06 | 3.96 | 4.25 | 3.96 | 4.12 | +3.26% | 6.42 | 8.18% |
| 2025-08-05 | 3.88 | 4.15 | 3.85 | 3.99 | +5.84% | 5.68 | 7.50% |
| 2025-08-04 | 3.71 | 3.77 | 3.69 | 3.77 | +0.53% | 1.39 | 1.95% |
| 2025-08-01 | 3.83 | 3.87 | 3.74 | 3.75 | -1.83% | 2.66 | 3.69% |
| 2025-07-31 | 3.75 | 3.92 | 3.72 | 3.82 | +0.53% | 4.04 | 5.55% |
| 2025-07-30 | 3.74 | 3.88 | 3.70 | 3.80 | +1.60% | 3.08 | 4.27% |
| 2025-07-29 | 3.77 | 3.82 | 3.69 | 3.74 | 0.00% | 1.70 | 2.38% |
| 2025-07-28 | 3.76 | 3.76 | 3.72 | 3.74 | -0.27% | 1.13 | 1.59% |
| 2025-07-25 | 3.84 | 3.86 | 3.74 | 3.75 | -2.09% | 1.72 | 2.39% |
| 2025-07-24 | 3.79 | 3.84 | 3.77 | 3.83 | +1.06% | 1.81 | 2.49% |
| 2025-07-23 | 3.90 | 3.93 | 3.77 | 3.79 | -2.57% | 2.83 | 3.88% |