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 |
|---|
| 2025-09-15 | 12.97 | 15.11 | 2.52 | 20.02% | 12.40 | 15.11 | 1075206 | 145715.64 | 22.40% | 36.00 |
| 2025-09-12 | 13.00 | 12.59 | -0.13 | -1.02% | 12.43 | 13.15 | 877087 | 111873.93 | 18.27% | 1.00 |
| 2025-09-11 | 10.56 | 12.72 | 2.12 | 20.00% | 10.41 | 12.72 | 797210 | 92430.96 | 16.61% | 0.00 |
| 2025-09-10 | 10.35 | 10.60 | 0.28 | 2.71% | 10.28 | 10.92 | 403280 | 42842.94 | 8.40% | 0.00 |
| 2025-09-09 | 10.39 | 10.32 | -0.06 | -0.58% | 10.16 | 10.75 | 362453 | 37791.88 | 7.55% | 0.00 |
| 2025-09-08 | 10.40 | 10.38 | 0.29 | 2.87% | 10.27 | 10.85 | 446527 | 46801.14 | 9.30% | 1.00 |
| 2025-09-05 | 9.90 | 10.09 | 0.20 | 2.02% | 9.83 | 10.13 | 246183 | 24576.82 | 5.13% | 8.00 |
| 2025-09-04 | 10.28 | 9.89 | -0.41 | -3.98% | 9.74 | 10.49 | 286905 | 29026.68 | 5.98% | 0.00 |
| 2025-09-03 | 10.57 | 10.30 | -0.23 | -2.18% | 10.17 | 10.69 | 356069 | 37098.17 | 7.42% | 0.00 |
| 2025-09-02 | 11.00 | 10.53 | -0.57 | -5.14% | 10.32 | 11.07 | 408732 | 43454.23 | 8.52% | 9.00 |
| 2025-09-01 | 11.25 | 11.10 | -0.40 | -3.48% | 10.97 | 11.65 | 531348 | 59694.60 | 11.07% | 96.00 |
| 2025-08-29 | 12.30 | 11.50 | -0.43 | -3.60% | 11.44 | 13.12 | 786391 | 95467.69 | 16.38% | 0.00 |
| 2025-08-28 | 11.72 | 11.93 | -0.02 | -0.17% | 11.13 | 12.00 | 590600 | 68451.95 | 12.30% | 0.00 |
| 2025-08-27 | 11.96 | 11.95 | -0.02 | -0.17% | 11.71 | 12.37 | 584853 | 70571.88 | 12.18% | 0.00 |
| 2025-08-26 | 12.10 | 11.97 | -0.24 | -1.97% | 11.70 | 12.38 | 767383 | 92400.27 | 15.99% | 52.00 |
| 2025-08-25 | 10.82 | 12.21 | 1.46 | 13.58% | 10.45 | 12.49 | 1046160 | 118350.42 | 21.80% | 127.00 |
| 2025-08-22 | 11.18 | 10.75 | -0.41 | -3.67% | 10.66 | 11.38 | 581107 | 63280.07 | 12.11% | 2.00 |
| 2025-08-21 | 11.39 | 11.16 | -0.03 | -0.27% | 11.05 | 12.19 | 785862 | 90085.27 | 16.37% | 25.00 |
| 2025-08-20 | 11.17 | 11.19 | -0.25 | -2.19% | 10.90 | 11.60 | 1029137 | 114960.76 | 21.44% | 131.00 |
| 2025-08-19 | 10.31 | 11.44 | 1.38 | 13.72% | 10.25 | 12.07 | 1674323 | 190971.48 | 34.88% | 51.00 |
| 2025-08-18 | 8.40 | 10.06 | 1.68 | 20.05% | 8.38 | 10.06 | 1263907 | 121062.46 | 26.33% | 152.00 |
| 2025-08-15 | 8.16 | 8.38 | 0.21 | 2.57% | 8.13 | 8.41 | 168357 | 13988.76 | 3.51% | 8.00 |
| 2025-08-14 | 8.49 | 8.17 | -0.29 | -3.43% | 8.17 | 8.50 | 245060 | 20288.33 | 5.11% | 6.00 |
| 2025-08-13 | 8.55 | 8.46 | -0.09 | -1.05% | 8.46 | 8.59 | 158257 | 13495.03 | 3.30% | 21.00 |
| 2025-08-12 | 8.71 | 8.55 | -0.18 | -2.06% | 8.49 | 8.72 | 169060 | 14480.14 | 3.52% | 9.00 |
| 2025-08-11 | 8.67 | 8.73 | 0.09 | 1.04% | 8.63 | 8.75 | 120249 | 10476.62 | 2.51% | 0.00 |
| 2025-08-08 | 8.64 | 8.64 | -0.01 | -0.12% | 8.59 | 8.68 | 98815 | 8531.68 | 2.06% | 20.00 |
| 2025-08-07 | 8.75 | 8.65 | -0.15 | -1.70% | 8.61 | 8.80 | 161993 | 14037.15 | 3.37% | 0.00 |
| 2025-08-06 | 8.78 | 8.80 | -0.02 | -0.23% | 8.70 | 8.80 | 157973 | 13813.39 | 3.29% | 0.00 |
| 2025-08-05 | 8.66 | 8.82 | 0.14 | 1.61% | 8.65 | 8.86 | 168731 | 14801.87 | 3.52% | 100.00 |
| 2025-08-04 | 8.58 | 8.68 | 0.15 | 1.76% | 8.53 | 8.68 | 125775 | 10827.56 | 2.62% | 7.00 |
| 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 |
深证大盘股票行情在线 K线走势图
