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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.09 | 4.44 | 4.09 | 4.40 | +7.06% | 3.78 | 4.62% |
| 2025-12-16 | 4.24 | 4.27 | 4.05 | 4.11 | -1.91% | 2.15 | 2.73% |
| 2025-12-15 | 4.14 | 4.21 | 4.14 | 4.19 | +0.24% | 0.77 | 0.97% |
| 2025-12-12 | 4.16 | 4.21 | 4.13 | 4.18 | +0.72% | 0.93 | 1.16% |
| 2025-12-11 | 4.25 | 4.25 | 4.15 | 4.15 | -2.12% | 0.75 | 0.93% |
| 2025-12-10 | 4.23 | 4.25 | 4.19 | 4.24 | -0.24% | 0.81 | 1.00% |
| 2025-12-09 | 4.29 | 4.35 | 4.24 | 4.25 | -1.16% | 0.85 | 1.04% |
| 2025-12-08 | 4.28 | 4.32 | 4.27 | 4.30 | +0.94% | 1.13 | 1.38% |
| 2025-12-05 | 4.15 | 4.26 | 4.12 | 4.26 | +2.65% | 1.26 | 1.57% |
| 2025-12-04 | 4.16 | 4.18 | 4.10 | 4.15 | -0.24% | 0.96 | 1.21% |
| 2025-12-03 | 4.25 | 4.25 | 4.14 | 4.16 | -1.65% | 1.20 | 1.50% |
| 2025-12-02 | 4.26 | 4.27 | 4.21 | 4.23 | -1.17% | 0.98 | 1.21% |
| 2025-12-01 | 4.25 | 4.30 | 4.24 | 4.28 | +0.23% | 0.82 | 1.00% |
| 2025-11-28 | 4.21 | 4.28 | 4.20 | 4.27 | +1.43% | 0.84 | 1.03% |
| 2025-11-27 | 4.26 | 4.28 | 4.20 | 4.21 | -0.94% | 0.85 | 1.05% |
| 2025-11-26 | 4.30 | 4.32 | 4.23 | 4.25 | -1.39% | 0.99 | 1.21% |
| 2025-11-25 | 4.25 | 4.35 | 4.25 | 4.31 | +1.41% | 0.94 | 1.14% |
| 2025-11-24 | 4.22 | 4.28 | 4.18 | 4.25 | +1.19% | 0.93 | 1.15% |
| 2025-11-21 | 4.34 | 4.39 | 4.20 | 4.20 | -4.55% | 1.79 | 2.19% |
| 2025-11-20 | 4.43 | 4.48 | 4.37 | 4.40 | -0.45% | 1.25 | 1.48% |