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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.90 | 3.94 | 3.77 | 3.89 | +2.64% | 4.20 | 5.73% |
| 2025-07-21 | 3.62 | 3.81 | 3.61 | 3.79 | +5.28% | 4.06 | 5.69% |
| 2025-07-18 | 3.60 | 3.61 | 3.56 | 3.60 | 0.00% | 0.86 | 1.26% |
| 2025-07-17 | 3.58 | 3.60 | 3.57 | 3.60 | -0.28% | 0.82 | 1.21% |
| 2025-07-16 | 3.60 | 3.65 | 3.58 | 3.61 | +0.28% | 1.01 | 1.47% |
| 2025-07-15 | 3.65 | 3.68 | 3.58 | 3.60 | -1.64% | 1.60 | 2.32% |
| 2025-07-14 | 3.58 | 3.71 | 3.57 | 3.66 | +1.95% | 2.16 | 3.09% |
| 2025-07-11 | 3.58 | 3.60 | 3.55 | 3.59 | +0.28% | 1.17 | 1.71% |
| 2025-07-10 | 3.53 | 3.62 | 3.53 | 3.58 | +1.42% | 1.68 | 2.46% |
| 2025-07-09 | 3.55 | 3.57 | 3.52 | 3.53 | -0.56% | 1.15 | 1.71% |
| 2025-07-08 | 3.49 | 3.55 | 3.48 | 3.55 | +1.72% | 1.54 | 2.30% |
| 2025-07-07 | 3.45 | 3.49 | 3.44 | 3.49 | +0.58% | 0.80 | 1.21% |
| 2025-07-04 | 3.51 | 3.52 | 3.46 | 3.47 | -1.42% | 1.08 | 1.62% |
| 2025-07-03 | 3.50 | 3.53 | 3.49 | 3.52 | +0.57% | 0.85 | 1.28% |
| 2025-07-02 | 3.51 | 3.53 | 3.47 | 3.50 | -0.85% | 1.06 | 1.59% |
| 2025-07-01 | 3.49 | 3.54 | 3.48 | 3.53 | +0.86% | 1.34 | 2.01% |
| 2025-06-30 | 3.49 | 3.51 | 3.47 | 3.50 | +0.86% | 0.98 | 1.47% |
| 2025-06-27 | 3.46 | 3.52 | 3.45 | 3.47 | +0.58% | 1.35 | 2.04% |
| 2025-06-26 | 3.48 | 3.49 | 3.44 | 3.45 | -0.86% | 1.21 | 1.84% |
| 2025-06-25 | 3.45 | 3.48 | 3.43 | 3.48 | +0.87% | 1.22 | 1.86% |