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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.67 | 4.69 | 4.34 | 4.38 | -8.94% | 4.67 | 5.39% |
| 2026-03-20 | 5.08 | 5.10 | 4.79 | 4.81 | -4.94% | 4.36 | 4.63% |
| 2026-03-19 | 5.10 | 5.19 | 5.02 | 5.06 | -3.07% | 3.46 | 3.55% |
| 2026-03-18 | 5.07 | 5.28 | 5.06 | 5.22 | +3.78% | 4.63 | 4.67% |
| 2026-03-17 | 5.23 | 5.36 | 5.01 | 5.03 | -3.45% | 3.89 | 3.95% |
| 2026-03-16 | 5.28 | 5.32 | 5.08 | 5.21 | -1.33% | 4.89 | 4.95% |
| 2026-03-13 | 5.34 | 5.39 | 5.18 | 5.28 | -1.31% | 6.10 | 6.04% |
| 2026-03-12 | 5.42 | 5.68 | 5.31 | 5.35 | -1.83% | 8.24 | 7.91% |
| 2026-03-11 | 5.34 | 5.56 | 5.34 | 5.45 | +2.25% | 8.50 | 8.14% |
| 2026-03-10 | 5.28 | 5.54 | 5.28 | 5.33 | +2.11% | 6.72 | 6.55% |
| 2026-03-09 | 5.15 | 5.26 | 5.07 | 5.22 | +0.77% | 7.83 | 7.91% |
| 2026-03-06 | 4.92 | 5.45 | 4.92 | 5.18 | +4.65% | 11.23 | 11.22% |
| 2026-03-05 | 4.78 | 5.04 | 4.76 | 4.95 | +6.22% | 6.02 | 6.40% |
| 2026-03-04 | 4.63 | 4.77 | 4.62 | 4.66 | -0.85% | 2.53 | 2.82% |
| 2026-03-03 | 4.95 | 4.97 | 4.68 | 4.70 | -4.86% | 4.55 | 4.96% |
| 2026-03-02 | 4.90 | 5.01 | 4.86 | 4.94 | -0.20% | 4.66 | 4.92% |
| 2026-02-27 | 4.94 | 5.00 | 4.90 | 4.95 | -1.79% | 4.77 | 5.06% |
| 2026-02-26 | 4.79 | 5.05 | 4.79 | 5.04 | +5.00% | 9.71 | 10.22% |
| 2026-02-25 | 4.81 | 4.84 | 4.78 | 4.80 | -0.62% | 2.40 | 2.61% |
| 2026-02-24 | 4.75 | 4.88 | 4.70 | 4.83 | +3.43% | 3.54 | 3.85% |