南风股份(300004)股票行情
南风股份(300004)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 8.53 | 8.53 | 0.01 | 0.12% | 8.44 | 8.67 | 130875 | 11193.11 | 2.73% | 0.00 |
| 2025-07-31 | 8.60 | 8.52 | -0.07 | -0.81% | 8.51 | 8.71 | 170100 | 14644.86 | 3.54% | 0.00 |
| 2025-07-30 | 8.73 | 8.59 | -0.13 | -1.49% | 8.51 | 8.73 | 155997 | 13419.20 | 3.25% | 7.00 |
| 2025-07-29 | 8.75 | 8.72 | -0.05 | -0.57% | 8.62 | 8.80 | 170089 | 14790.41 | 3.54% | 7.00 |
| 2025-07-28 | 8.76 | 8.77 | 0.04 | 0.46% | 8.66 | 8.77 | 155801 | 13569.30 | 3.25% | 8.00 |
| 2025-07-25 | 9.01 | 8.73 | -0.24 | -2.68% | 8.69 | 9.03 | 223457 | 19596.20 | 4.66% | 12.00 |
| 2025-07-24 | 8.86 | 8.97 | 0.05 | 0.56% | 8.83 | 9.15 | 279267 | 25150.12 | 5.82% | 13.00 |
| 2025-07-23 | 9.53 | 8.92 | -0.53 | -5.61% | 8.89 | 9.60 | 523362 | 47585.88 | 10.90% | 0.00 |
| 2025-07-22 | 9.55 | 9.45 | 0.55 | 6.18% | 9.23 | 10.00 | 874996 | 83629.05 | 18.23% | 0.00 |
| 2025-07-21 | 8.53 | 8.90 | 0.43 | 5.08% | 8.49 | 8.96 | 344637 | 30171.69 | 7.18% | 12.00 |
| 2025-07-18 | 8.45 | 8.47 | 0.03 | 0.36% | 8.38 | 8.54 | 121154 | 10222.51 | 2.52% | 0.00 |
| 2025-07-17 | 8.40 | 8.44 | 0.03 | 0.36% | 8.38 | 8.46 | 100759 | 8482.23 | 2.10% | 0.00 |
| 2025-07-16 | 8.46 | 8.41 | -0.06 | -0.71% | 8.35 | 8.50 | 115144 | 9684.19 | 2.40% | 0.00 |
| 2025-07-15 | 8.64 | 8.47 | -0.25 | -2.87% | 8.38 | 8.71 | 199029 | 16907.04 | 4.15% | 36.00 |
| 2025-07-14 | 8.62 | 8.72 | 0.13 | 1.51% | 8.60 | 8.76 | 209575 | 18243.49 | 4.37% | 0.00 |
| 2025-07-11 | 8.57 | 8.59 | 0.00 | 0.00% | 8.48 | 8.67 | 207841 | 17827.00 | 4.33% | 0.00 |
| 2025-07-10 | 8.78 | 8.59 | -0.09 | -1.04% | 8.52 | 8.78 | 227814 | 19569.90 | 4.75% | 11.00 |
| 2025-07-09 | 8.26 | 8.68 | 0.38 | 4.58% | 8.26 | 8.83 | 426145 | 36667.10 | 8.88% | 31.00 |
| 2025-07-08 | 8.29 | 8.30 | 0.03 | 0.36% | 8.19 | 8.33 | 121066 | 9987.14 | 2.52% | 4.00 |
| 2025-07-07 | 8.19 | 8.27 | 0.03 | 0.36% | 8.18 | 8.33 | 94134 | 7775.37 | 1.96% | 5.00 |
| 2025-07-04 | 8.42 | 8.24 | -0.21 | -2.49% | 8.22 | 8.45 | 152530 | 12633.26 | 3.18% | 0.00 |
| 2025-07-03 | 8.50 | 8.45 | -0.09 | -1.05% | 8.37 | 8.50 | 152660 | 12849.41 | 3.18% | 33.00 |
| 2025-07-02 | 8.34 | 8.54 | 0.18 | 2.15% | 8.32 | 8.58 | 265741 | 22532.36 | 5.54% | 15.00 |
| 2025-07-01 | 8.40 | 8.36 | -0.05 | -0.59% | 8.25 | 8.50 | 187025 | 15644.05 | 3.90% | 0.00 |
| 2025-06-30 | 8.09 | 8.41 | 0.32 | 3.96% | 8.08 | 8.42 | 244124 | 20258.21 | 5.09% | 20.00 |
| 2025-06-27 | 8.17 | 8.09 | -0.04 | -0.49% | 8.06 | 8.22 | 145778 | 11856.52 | 3.04% | 0.00 |
| 2025-06-26 | 8.19 | 8.13 | -0.09 | -1.09% | 8.13 | 8.29 | 165581 | 13573.40 | 3.45% | 7.00 |
| 2025-06-25 | 8.20 | 8.22 | 0.06 | 0.74% | 8.09 | 8.35 | 164654 | 13488.40 | 3.43% | 10.00 |
| 2025-06-24 | 8.04 | 8.16 | 0.13 | 1.62% | 8.01 | 8.26 | 171483 | 13945.98 | 3.57% | 0.00 |
| 2025-06-23 | 7.80 | 8.03 | 0.05 | 0.63% | 7.72 | 8.08 | 187872 | 14807.25 | 3.91% | 0.00 |
| 2025-06-20 | 8.23 | 7.98 | -0.40 | -4.77% | 7.98 | 8.36 | 239316 | 19374.54 | 4.99% | 1.00 |
| 2025-06-19 | 8.86 | 8.38 | -0.56 | -6.26% | 8.35 | 8.86 | 353204 | 30152.10 | 7.36% | 10.00 |
| 2025-06-18 | 8.56 | 8.94 | 0.27 | 3.11% | 8.55 | 9.01 | 443962 | 39211.47 | 9.25% | 145.00 |
| 2025-06-17 | 8.30 | 8.67 | 0.36 | 4.33% | 8.28 | 8.88 | 427546 | 36880.55 | 8.91% | 9.00 |
| 2025-06-16 | 8.22 | 8.31 | -0.04 | -0.48% | 8.07 | 8.40 | 211352 | 17452.49 | 4.40% | 0.00 |
| 2025-06-13 | 8.13 | 8.35 | 0.19 | 2.33% | 8.03 | 8.56 | 403199 | 33759.52 | 8.40% | 4.00 |
| 2025-06-12 | 8.10 | 8.16 | 0.07 | 0.87% | 8.02 | 8.27 | 187657 | 15348.13 | 3.91% | 5.00 |
| 2025-06-11 | 8.07 | 8.09 | -0.02 | -0.25% | 8.00 | 8.13 | 168663 | 13601.49 | 3.51% | 0.00 |
| 2025-06-10 | 8.31 | 8.11 | -0.24 | -2.87% | 7.97 | 8.38 | 276729 | 22549.61 | 5.77% | 0.00 |
| 2025-06-09 | 8.19 | 8.35 | 0.26 | 3.21% | 8.11 | 8.41 | 277575 | 23044.18 | 5.78% | 12.00 |
| 2025-06-06 | 8.17 | 8.09 | -0.07 | -0.86% | 8.00 | 8.19 | 181631 | 14656.47 | 3.78% | 0.00 |
| 2025-06-05 | 8.12 | 8.16 | -0.06 | -0.73% | 8.10 | 8.25 | 215891 | 17603.38 | 4.50% | 0.00 |
| 2025-06-04 | 8.35 | 8.22 | -0.06 | -0.72% | 8.20 | 8.53 | 274883 | 22950.18 | 5.73% | 43.00 |
| 2025-06-03 | 8.10 | 8.28 | 0.04 | 0.49% | 8.06 | 8.35 | 232389 | 19116.56 | 4.84% | 19.00 |
| 2025-05-30 | 8.80 | 8.24 | -0.64 | -7.21% | 8.20 | 8.86 | 427393 | 35648.18 | 8.90% | 0.00 |
| 2025-05-29 | 8.73 | 8.88 | 0.02 | 0.23% | 8.66 | 9.02 | 447712 | 39482.53 | 9.33% | 11.00 |
| 2025-05-28 | 9.15 | 8.86 | -0.37 | -4.01% | 8.83 | 9.54 | 549543 | 50495.62 | 11.45% | 6.00 |
| 2025-05-27 | 9.51 | 9.23 | -0.47 | -4.85% | 9.16 | 9.56 | 548529 | 51163.25 | 11.43% | 0.00 |
| 2025-05-26 | 9.03 | 9.70 | 0.67 | 7.42% | 8.85 | 9.94 | 732999 | 69981.47 | 15.27% | 28.00 |
| 2025-05-23 | 8.87 | 9.03 | 0.18 | 2.03% | 8.80 | 9.26 | 589216 | 53237.52 | 12.28% | 20.00 |
| 2025-05-22 | 9.07 | 8.85 | -0.25 | -2.75% | 8.81 | 9.22 | 426777 | 38295.13 | 8.89% | 1.00 |
| 2025-05-21 | 9.60 | 9.10 | -0.50 | -5.21% | 9.05 | 9.66 | 606471 | 56030.90 | 12.63% | 0.00 |
| 2025-05-20 | 10.11 | 9.60 | -0.36 | -3.61% | 9.58 | 10.54 | 943420 | 94043.59 | 19.65% | 8.00 |
| 2025-05-19 | 8.89 | 9.96 | 1.06 | 11.91% | 8.66 | 10.55 | 965560 | 91143.01 | 20.12% | 16.00 |
| 2025-05-16 | 8.14 | 8.90 | 0.79 | 9.74% | 8.10 | 9.25 | 781420 | 68818.07 | 16.28% | 44.00 |
| 2025-05-15 | 8.39 | 8.11 | -0.41 | -4.81% | 8.04 | 8.40 | 379092 | 30971.49 | 7.90% | 33.00 |
| 2025-05-14 | 8.25 | 8.52 | 0.30 | 3.65% | 8.15 | 8.63 | 541865 | 45796.75 | 11.29% | 20.00 |
| 2025-05-13 | 8.22 | 8.22 | -0.11 | -1.32% | 8.08 | 8.31 | 436163 | 35679.76 | 9.09% | 5.00 |
| 2025-05-12 | 7.79 | 8.33 | 0.70 | 9.17% | 7.74 | 8.79 | 604414 | 49965.69 | 12.59% | 59.00 |
| 2025-05-09 | 7.96 | 7.63 | -0.28 | -3.54% | 7.61 | 7.99 | 268665 | 20694.32 | 5.60% | 9.00 |
| 2025-05-08 | 7.80 | 7.91 | 0.11 | 1.41% | 7.78 | 8.16 | 395970 | 31513.63 | 8.25% | 55.00 |
| 2025-05-07 | 7.63 | 7.80 | 0.20 | 2.63% | 7.63 | 7.95 | 506744 | 39533.75 | 10.56% | 5.00 |
| 2025-05-06 | 7.19 | 7.60 | 0.47 | 6.59% | 7.19 | 7.80 | 401406 | 30295.29 | 8.36% | 104.00 |
| 2025-04-30 | 7.30 | 7.13 | -0.20 | -2.73% | 7.13 | 7.53 | 344043 | 25123.46 | 7.17% | 0.00 |
| 2025-04-29 | 7.54 | 7.33 | -0.31 | -4.06% | 7.31 | 7.69 | 368783 | 27469.07 | 7.68% | 26.00 |
| 2025-04-28 | 8.47 | 7.64 | -0.25 | -3.17% | 7.57 | 8.50 | 678655 | 54530.83 | 14.14% | 26.00 |
| 2025-04-25 | 7.81 | 7.89 | 0.02 | 0.25% | 7.57 | 8.04 | 499260 | 38905.23 | 10.40% | 14.00 |
| 2025-04-24 | 7.18 | 7.87 | 0.70 | 9.76% | 7.12 | 8.00 | 745003 | 56784.82 | 15.52% | 134.00 |
| 2025-04-23 | 7.34 | 7.17 | -0.10 | -1.38% | 7.13 | 7.35 | 248168 | 17885.58 | 5.17% | 3.00 |
| 2025-04-22 | 7.46 | 7.27 | -0.13 | -1.76% | 7.25 | 7.55 | 286293 | 21025.03 | 5.96% | 37.00 |
| 2025-04-21 | 7.32 | 7.40 | 0.09 | 1.23% | 7.22 | 7.60 | 299300 | 22201.19 | 6.24% | 0.00 |
| 2025-04-18 | 7.42 | 7.31 | -0.14 | -1.88% | 7.25 | 7.80 | 392603 | 29167.40 | 8.18% | 0.00 |
| 2025-04-17 | 6.75 | 7.45 | 0.60 | 8.76% | 6.70 | 7.55 | 477046 | 34564.64 | 9.94% | 148.00 |
| 2025-04-16 | 7.20 | 6.85 | -0.40 | -5.52% | 6.72 | 7.23 | 290958 | 20115.85 | 6.06% | 0.00 |
| 2025-04-15 | 7.25 | 7.25 | -0.07 | -0.96% | 7.11 | 7.38 | 258037 | 18628.25 | 5.38% | 2.00 |
| 2025-04-14 | 6.94 | 7.32 | 0.42 | 6.09% | 6.94 | 7.41 | 377732 | 27462.61 | 7.87% | 0.00 |
| 2025-04-11 | 6.90 | 6.90 | -0.18 | -2.54% | 6.89 | 7.08 | 256712 | 17918.88 | 5.35% | 0.00 |
| 2025-04-10 | 7.02 | 7.08 | 0.14 | 2.02% | 6.92 | 7.20 | 440037 | 31121.15 | 9.17% | 53.00 |
| 2025-04-09 | 6.30 | 6.94 | 0.36 | 5.47% | 5.59 | 7.07 | 505564 | 32571.24 | 10.53% | 45.00 |
| 2025-04-08 | 6.61 | 6.58 | 0.16 | 2.49% | 6.14 | 6.95 | 428859 | 28141.88 | 8.93% | 56.00 |
深证大盘股票行情在线 K线走势图
