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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.45 | 4.50 | 4.40 | 4.46 | -0.22% | 1.25 | 1.47% |
| 2025-10-21 | 4.38 | 4.48 | 4.32 | 4.47 | +2.52% | 1.64 | 1.94% |
| 2025-10-20 | 4.35 | 4.42 | 4.32 | 4.36 | +1.63% | 1.60 | 1.93% |
| 2025-10-17 | 4.50 | 4.52 | 4.28 | 4.29 | -4.67% | 2.72 | 3.27% |
| 2025-10-16 | 4.62 | 4.62 | 4.48 | 4.50 | -2.60% | 1.69 | 1.96% |
| 2025-10-15 | 4.51 | 4.62 | 4.45 | 4.62 | +2.67% | 2.30 | 2.66% |
| 2025-10-14 | 4.68 | 4.81 | 4.49 | 4.50 | -3.64% | 3.31 | 3.76% |
| 2025-10-13 | 4.56 | 4.68 | 4.35 | 4.67 | -0.21% | 3.11 | 3.60% |
| 2025-10-10 | 4.60 | 4.80 | 4.55 | 4.68 | +1.52% | 3.44 | 3.85% |
| 2025-10-09 | 4.63 | 4.70 | 4.60 | 4.61 | -0.22% | 2.45 | 2.76% |
| 2025-09-30 | 4.65 | 4.75 | 4.59 | 4.62 | -0.43% | 2.09 | 2.36% |
| 2025-09-29 | 4.58 | 4.67 | 4.57 | 4.64 | +1.53% | 1.84 | 2.09% |
| 2025-09-26 | 4.71 | 4.74 | 4.57 | 4.57 | -3.79% | 3.23 | 3.66% |
| 2025-09-25 | 4.84 | 4.92 | 4.74 | 4.75 | -1.25% | 3.59 | 3.90% |
| 2025-09-24 | 4.85 | 4.90 | 4.74 | 4.81 | -1.64% | 3.50 | 3.83% |
| 2025-09-23 | 4.82 | 5.05 | 4.72 | 4.89 | +1.66% | 6.05 | 6.51% |
| 2025-09-22 | 4.73 | 4.84 | 4.72 | 4.81 | +1.26% | 2.42 | 2.65% |
| 2025-09-19 | 4.90 | 4.98 | 4.74 | 4.75 | -4.04% | 4.13 | 4.49% |
| 2025-09-18 | 4.89 | 5.07 | 4.85 | 4.95 | +0.61% | 8.24 | 8.69% |
| 2025-09-17 | 4.84 | 4.92 | 4.79 | 4.92 | +1.03% | 3.49 | 3.78% |