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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.71 | 4.80 | 4.66 | 4.67 | -2.51% | 3.49 | 3.86% |
| 2026-02-12 | 4.72 | 4.87 | 4.71 | 4.79 | +4.81% | 6.30 | 6.89% |
| 2026-02-11 | 4.54 | 4.65 | 4.52 | 4.57 | +0.66% | 1.95 | 2.22% |
| 2026-02-10 | 4.53 | 4.59 | 4.51 | 4.54 | 0.00% | 1.11 | 1.28% |
| 2026-02-09 | 4.54 | 4.59 | 4.51 | 4.54 | +1.79% | 1.37 | 1.57% |
| 2026-02-06 | 4.43 | 4.52 | 4.38 | 4.46 | +0.22% | 1.28 | 1.49% |
| 2026-02-05 | 4.54 | 4.59 | 4.44 | 4.45 | -2.63% | 1.82 | 2.12% |
| 2026-02-04 | 4.51 | 4.63 | 4.50 | 4.57 | +1.11% | 1.80 | 2.06% |
| 2026-02-03 | 4.50 | 4.53 | 4.44 | 4.52 | +1.57% | 1.33 | 1.54% |
| 2026-02-02 | 4.57 | 4.61 | 4.44 | 4.45 | -2.84% | 1.68 | 1.94% |
| 2026-01-30 | 4.58 | 4.64 | 4.48 | 4.58 | 0.00% | 1.79 | 2.05% |
| 2026-01-29 | 4.70 | 4.72 | 4.56 | 4.58 | -3.17% | 2.51 | 2.84% |
| 2026-01-28 | 4.69 | 4.80 | 4.60 | 4.73 | +0.42% | 2.77 | 3.07% |
| 2026-01-27 | 4.70 | 4.73 | 4.52 | 4.71 | +0.21% | 2.43 | 2.74% |
| 2026-01-26 | 4.75 | 4.82 | 4.66 | 4.70 | -1.47% | 2.18 | 2.42% |
| 2026-01-23 | 4.77 | 4.77 | 4.71 | 4.77 | +0.21% | 2.24 | 2.47% |
| 2026-01-22 | 4.66 | 4.76 | 4.65 | 4.76 | +1.71% | 2.07 | 2.29% |
| 2026-01-21 | 4.62 | 4.71 | 4.57 | 4.68 | +0.65% | 1.78 | 2.00% |
| 2026-01-20 | 4.69 | 4.71 | 4.60 | 4.65 | -0.85% | 1.83 | 2.06% |
| 2026-01-19 | 4.61 | 4.74 | 4.60 | 4.69 | +1.74% | 1.94 | 2.16% |