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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.04 | 5.08 | 4.94 | 4.97 | -5.15% | 5.45 | 5.72% |
| 2026-04-20 | 5.18 | 5.35 | 5.12 | 5.24 | +0.96% | 5.46 | 5.43% |
| 2026-04-17 | 5.15 | 5.27 | 5.12 | 5.19 | +0.39% | 4.81 | 4.84% |
| 2026-04-16 | 5.08 | 5.19 | 5.07 | 5.17 | +1.77% | 4.09 | 4.16% |
| 2026-04-15 | 5.13 | 5.22 | 5.06 | 5.08 | -0.20% | 4.99 | 5.09% |
| 2026-04-14 | 5.11 | 5.17 | 5.03 | 5.09 | +1.19% | 5.64 | 5.79% |
| 2026-04-13 | 4.84 | 5.09 | 4.84 | 5.03 | +2.03% | 7.79 | 8.15% |
| 2026-04-10 | 4.55 | 5.28 | 4.53 | 4.93 | +8.83% | 11.69 | 12.36% |
| 2026-04-09 | 4.44 | 4.54 | 4.39 | 4.53 | +0.22% | 3.20 | 3.75% |
| 2026-04-08 | 4.33 | 4.53 | 4.32 | 4.52 | +7.36% | 3.93 | 4.63% |
| 2026-04-07 | 4.18 | 4.23 | 4.16 | 4.21 | +1.20% | 1.16 | 1.45% |
| 2026-04-03 | 4.23 | 4.29 | 4.16 | 4.16 | -1.65% | 1.49 | 1.86% |
| 2026-04-02 | 4.38 | 4.40 | 4.19 | 4.23 | -4.08% | 2.88 | 3.52% |
| 2026-04-01 | 4.35 | 4.44 | 4.35 | 4.41 | +3.28% | 2.76 | 3.28% |
| 2026-03-31 | 4.34 | 4.41 | 4.26 | 4.27 | -2.06% | 2.25 | 2.72% |
| 2026-03-30 | 4.33 | 4.39 | 4.25 | 4.36 | -0.91% | 2.29 | 2.77% |
| 2026-03-27 | 4.32 | 4.44 | 4.27 | 4.40 | +0.92% | 2.48 | 2.98% |
| 2026-03-26 | 4.57 | 4.58 | 4.35 | 4.36 | -4.80% | 3.15 | 3.72% |
| 2026-03-25 | 4.53 | 4.64 | 4.52 | 4.58 | +1.33% | 2.60 | 2.97% |
| 2026-03-24 | 4.55 | 4.58 | 4.34 | 4.52 | +3.20% | 2.89 | 3.40% |