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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.54 | 4.59 | 4.41 | 4.42 | -3.07% | 1.81 | 2.11% |
| 2025-11-18 | 4.66 | 4.67 | 4.54 | 4.56 | -2.36% | 1.87 | 2.14% |
| 2025-11-17 | 4.66 | 4.74 | 4.64 | 4.67 | +0.86% | 2.47 | 2.75% |
| 2025-11-14 | 4.59 | 4.74 | 4.57 | 4.63 | +0.87% | 3.14 | 3.52% |
| 2025-11-13 | 4.54 | 4.62 | 4.50 | 4.59 | +1.10% | 2.04 | 2.33% |
| 2025-11-12 | 4.54 | 4.59 | 4.47 | 4.54 | -0.22% | 1.77 | 2.04% |
| 2025-11-11 | 4.51 | 4.56 | 4.51 | 4.55 | +0.89% | 1.52 | 1.76% |
| 2025-11-10 | 4.59 | 4.60 | 4.47 | 4.51 | -1.31% | 2.34 | 2.71% |
| 2025-11-07 | 4.49 | 4.64 | 4.46 | 4.57 | +1.33% | 3.03 | 3.48% |
| 2025-11-06 | 4.49 | 4.53 | 4.46 | 4.51 | +0.22% | 1.35 | 1.58% |
| 2025-11-05 | 4.46 | 4.54 | 4.40 | 4.50 | -0.22% | 1.66 | 1.95% |
| 2025-11-04 | 4.57 | 4.58 | 4.46 | 4.51 | -1.31% | 1.61 | 1.87% |
| 2025-11-03 | 4.45 | 4.60 | 4.44 | 4.57 | +2.47% | 2.17 | 2.53% |
| 2025-10-31 | 4.43 | 4.51 | 4.42 | 4.46 | +0.45% | 1.23 | 1.44% |
| 2025-10-30 | 4.54 | 4.54 | 4.44 | 4.44 | -2.42% | 1.89 | 2.21% |
| 2025-10-29 | 4.53 | 4.55 | 4.46 | 4.55 | +0.22% | 1.42 | 1.66% |
| 2025-10-28 | 4.56 | 4.60 | 4.51 | 4.54 | +0.22% | 1.95 | 2.25% |
| 2025-10-27 | 4.50 | 4.56 | 4.45 | 4.53 | +1.34% | 1.63 | 1.90% |
| 2025-10-24 | 4.45 | 4.49 | 4.44 | 4.47 | +0.68% | 0.93 | 1.09% |
| 2025-10-23 | 4.46 | 4.46 | 4.36 | 4.44 | -0.45% | 1.18 | 1.40% |