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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.75 | 4.96 | 4.73 | 4.87 | +2.31% | 4.02 | 4.34% |
| 2025-09-15 | 4.80 | 4.84 | 4.72 | 4.76 | -1.86% | 2.16 | 2.38% |
| 2025-09-12 | 4.85 | 4.90 | 4.81 | 4.85 | -0.21% | 3.00 | 3.25% |
| 2025-09-11 | 4.70 | 4.87 | 4.64 | 4.86 | +3.18% | 3.73 | 4.08% |
| 2025-09-10 | 4.66 | 4.77 | 4.66 | 4.71 | +1.07% | 1.93 | 2.15% |
| 2025-09-09 | 4.79 | 4.79 | 4.64 | 4.66 | -3.52% | 2.84 | 3.17% |
| 2025-09-08 | 4.69 | 4.84 | 4.67 | 4.83 | +2.33% | 3.08 | 3.40% |
| 2025-09-05 | 4.67 | 4.72 | 4.62 | 4.72 | +1.29% | 2.42 | 2.72% |
| 2025-09-04 | 4.76 | 4.81 | 4.55 | 4.66 | -2.10% | 3.64 | 4.07% |
| 2025-09-03 | 4.88 | 4.89 | 4.73 | 4.76 | -2.46% | 3.47 | 3.79% |
| 2025-09-02 | 5.06 | 5.09 | 4.79 | 4.88 | -4.13% | 6.05 | 6.49% |
| 2025-09-01 | 4.98 | 5.13 | 4.98 | 5.09 | +2.21% | 5.44 | 5.63% |
| 2025-08-29 | 5.11 | 5.14 | 4.97 | 4.98 | -3.49% | 5.50 | 5.76% |
| 2025-08-28 | 5.00 | 5.23 | 4.94 | 5.16 | +2.99% | 8.56 | 8.86% |
| 2025-08-27 | 5.14 | 5.25 | 5.00 | 5.01 | -4.21% | 8.68 | 8.90% |
| 2025-08-26 | 5.13 | 5.40 | 5.07 | 5.23 | +4.39% | 12.83 | 12.85% |
| 2025-08-25 | 5.09 | 5.13 | 4.96 | 5.01 | -0.79% | 6.44 | 6.71% |
| 2025-08-22 | 5.01 | 5.11 | 5.01 | 5.05 | -0.39% | 5.50 | 5.72% |
| 2025-08-21 | 5.17 | 5.23 | 4.97 | 5.07 | -1.74% | 8.99 | 9.28% |
| 2025-08-20 | 5.16 | 5.35 | 5.10 | 5.16 | -0.19% | 8.32 | 8.43% |