南方泵业(300145)股票行情
南方泵业(300145)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 |
|---|
| 2025-06-17 | 3.40 | 3.41 | 0.02 | 0.59% | 3.36 | 3.41 | 223661 | 7573.27 | 1.17% | 40.00 |
| 2025-06-16 | 3.37 | 3.39 | -0.01 | -0.29% | 3.37 | 3.42 | 284418 | 9626.79 | 1.49% | 0.00 |
| 2025-06-13 | 3.48 | 3.40 | -0.10 | -2.86% | 3.38 | 3.49 | 404964 | 13844.57 | 2.13% | 53.00 |
| 2025-06-12 | 3.45 | 3.50 | 0.06 | 1.74% | 3.43 | 3.52 | 451547 | 15735.92 | 2.37% | 0.00 |
| 2025-06-11 | 3.42 | 3.44 | 0.03 | 0.88% | 3.40 | 3.47 | 359614 | 12398.97 | 1.89% | 0.00 |
| 2025-06-10 | 3.46 | 3.41 | -0.05 | -1.45% | 3.36 | 3.47 | 344360 | 11729.02 | 1.81% | 26.00 |
| 2025-06-09 | 3.41 | 3.46 | 0.08 | 2.37% | 3.39 | 3.48 | 371168 | 12777.90 | 1.95% | 0.00 |
| 2025-06-06 | 3.41 | 3.38 | -0.03 | -0.88% | 3.37 | 3.42 | 230788 | 7824.33 | 1.21% | 0.00 |
| 2025-06-05 | 3.39 | 3.41 | 0.02 | 0.59% | 3.35 | 3.43 | 295827 | 10051.49 | 1.55% | 30.00 |
| 2025-06-04 | 3.34 | 3.39 | 0.02 | 0.59% | 3.34 | 3.41 | 253420 | 8587.62 | 1.33% | 0.00 |
| 2025-06-03 | 3.35 | 3.37 | -0.01 | -0.30% | 3.34 | 3.40 | 218132 | 7356.54 | 1.15% | 3.00 |
| 2025-05-30 | 3.48 | 3.38 | -0.10 | -2.87% | 3.37 | 3.48 | 359291 | 12227.58 | 1.89% | 0.00 |
| 2025-05-29 | 3.40 | 3.48 | 0.08 | 2.35% | 3.38 | 3.50 | 369897 | 12801.82 | 1.94% | 0.00 |
| 2025-05-28 | 3.39 | 3.40 | 0.02 | 0.59% | 3.38 | 3.47 | 325133 | 11147.32 | 1.71% | 0.00 |
| 2025-05-27 | 3.39 | 3.38 | -0.02 | -0.59% | 3.33 | 3.40 | 277985 | 9353.25 | 1.46% | 3.00 |
| 2025-05-26 | 3.38 | 3.40 | -0.01 | -0.29% | 3.37 | 3.43 | 289722 | 9841.81 | 1.52% | 0.00 |
| 2025-05-23 | 3.48 | 3.41 | -0.08 | -2.29% | 3.40 | 3.51 | 332051 | 11506.33 | 1.74% | 0.00 |
| 2025-05-22 | 3.57 | 3.49 | -0.10 | -2.79% | 3.49 | 3.62 | 376982 | 13393.61 | 1.98% | 0.00 |
| 2025-05-21 | 3.65 | 3.59 | -0.04 | -1.10% | 3.57 | 3.65 | 375729 | 13523.29 | 1.97% | 81.00 |
| 2025-05-20 | 3.57 | 3.63 | 0.06 | 1.68% | 3.54 | 3.63 | 356089 | 12793.46 | 1.87% | 90.00 |
| 2025-05-19 | 3.50 | 3.57 | 0.06 | 1.71% | 3.48 | 3.59 | 380834 | 13501.66 | 2.00% | 0.00 |
| 2025-05-16 | 3.50 | 3.51 | 0.00 | 0.00% | 3.48 | 3.54 | 282109 | 9914.81 | 1.48% | 0.00 |
| 2025-05-15 | 3.60 | 3.51 | -0.10 | -2.77% | 3.50 | 3.61 | 366118 | 12976.14 | 1.92% | 0.00 |
| 2025-05-14 | 3.58 | 3.61 | 0.02 | 0.56% | 3.56 | 3.63 | 372305 | 13390.95 | 1.96% | 22.00 |
| 2025-05-13 | 3.65 | 3.59 | -0.02 | -0.55% | 3.57 | 3.68 | 416019 | 15074.35 | 2.18% | 0.00 |
| 2025-05-12 | 3.62 | 3.61 | 0.02 | 0.56% | 3.59 | 3.64 | 373438 | 13490.96 | 1.96% | 0.00 |
| 2025-05-09 | 3.66 | 3.59 | -0.08 | -2.18% | 3.58 | 3.67 | 382090 | 13763.38 | 2.01% | 0.00 |
| 2025-05-08 | 3.63 | 3.67 | 0.02 | 0.55% | 3.61 | 3.69 | 435884 | 15952.18 | 2.29% | 0.00 |
| 2025-05-07 | 3.60 | 3.65 | 0.07 | 1.96% | 3.55 | 3.70 | 690597 | 24980.20 | 3.63% | 0.00 |
| 2025-05-06 | 3.51 | 3.58 | 0.11 | 3.17% | 3.49 | 3.58 | 511415 | 18115.67 | 2.69% | 0.00 |
| 2025-04-30 | 3.46 | 3.47 | 0.03 | 0.87% | 3.45 | 3.53 | 257182 | 8993.32 | 1.35% | 0.00 |
| 2025-04-29 | 3.40 | 3.44 | 0.02 | 0.58% | 3.37 | 3.47 | 317584 | 10883.58 | 1.67% | 0.00 |
| 2025-04-28 | 3.49 | 3.42 | -0.08 | -2.29% | 3.41 | 3.52 | 295288 | 10186.79 | 1.55% | 2.00 |
| 2025-04-25 | 3.50 | 3.50 | 0.00 | 0.00% | 3.46 | 3.53 | 270832 | 9491.70 | 1.42% | 13.00 |
| 2025-04-24 | 3.60 | 3.50 | -0.10 | -2.78% | 3.49 | 3.60 | 443218 | 15677.04 | 2.33% | 0.00 |
| 2025-04-23 | 3.59 | 3.60 | 0.02 | 0.56% | 3.57 | 3.63 | 345476 | 12440.42 | 1.81% | 0.00 |
| 2025-04-22 | 3.58 | 3.58 | 0.00 | 0.00% | 3.54 | 3.60 | 270351 | 9639.54 | 1.42% | 0.00 |
| 2025-04-21 | 3.47 | 3.58 | 0.10 | 2.87% | 3.44 | 3.59 | 341505 | 12122.84 | 1.79% | 0.00 |
| 2025-04-18 | 3.47 | 3.48 | 0.02 | 0.58% | 3.44 | 3.50 | 213814 | 7420.36 | 1.12% | 0.00 |
| 2025-04-17 | 3.47 | 3.46 | -0.04 | -1.14% | 3.44 | 3.55 | 294276 | 10293.82 | 1.55% | 0.00 |
| 2025-04-16 | 3.57 | 3.50 | -0.08 | -2.23% | 3.42 | 3.58 | 389783 | 13615.89 | 2.05% | 0.00 |
| 2025-04-15 | 3.60 | 3.58 | -0.02 | -0.56% | 3.54 | 3.61 | 329008 | 11748.98 | 1.73% | 0.00 |
| 2025-04-14 | 3.53 | 3.60 | 0.14 | 4.05% | 3.50 | 3.66 | 616813 | 22142.26 | 3.24% | 6.00 |
| 2025-04-11 | 3.39 | 3.46 | 0.02 | 0.58% | 3.38 | 3.52 | 519910 | 18046.62 | 2.73% | 0.00 |
| 2025-04-10 | 3.45 | 3.44 | 0.08 | 2.38% | 3.41 | 3.56 | 753800 | 26246.07 | 3.96% | 5.00 |
| 2025-04-09 | 3.19 | 3.36 | 0.09 | 2.75% | 3.07 | 3.40 | 787879 | 25913.39 | 4.14% | 31.00 |
| 2025-04-08 | 3.22 | 3.27 | 0.14 | 4.47% | 3.19 | 3.32 | 747961 | 24302.54 | 3.93% | 0.00 |
| 2025-04-07 | 3.48 | 3.13 | -0.66 | -17.41% | 3.05 | 3.59 | 1118396 | 36495.25 | 5.87% | 0.00 |
| 2025-04-03 | 3.88 | 3.79 | -0.13 | -3.32% | 3.78 | 3.92 | 482999 | 18535.79 | 2.54% | 16.00 |
| 2025-04-02 | 3.90 | 3.92 | 0.03 | 0.77% | 3.88 | 3.98 | 342021 | 13445.03 | 1.80% | 34.00 |
| 2025-04-01 | 3.93 | 3.89 | 0.00 | 0.00% | 3.88 | 3.94 | 352615 | 13771.40 | 1.85% | 0.00 |
| 2025-03-31 | 3.98 | 3.89 | -0.12 | -2.99% | 3.83 | 3.99 | 668278 | 25990.27 | 3.51% | 3.00 |
| 2025-03-28 | 4.15 | 4.01 | -0.14 | -3.37% | 3.99 | 4.20 | 654553 | 26669.04 | 3.44% | 0.00 |
| 2025-03-27 | 4.21 | 4.15 | -0.09 | -2.12% | 4.11 | 4.23 | 429758 | 17914.88 | 2.26% | 0.00 |
| 2025-03-26 | 4.21 | 4.24 | 0.03 | 0.71% | 4.19 | 4.27 | 375185 | 15887.68 | 1.97% | 15.00 |
| 2025-03-25 | 4.20 | 4.21 | -0.03 | -0.71% | 4.17 | 4.25 | 451321 | 18993.51 | 2.37% | 12.00 |
| 2025-03-24 | 4.26 | 4.24 | -0.04 | -0.93% | 4.09 | 4.32 | 817452 | 34387.29 | 4.29% | 23.00 |
| 2025-03-21 | 4.42 | 4.28 | -0.17 | -3.82% | 4.24 | 4.46 | 1070076 | 46343.11 | 5.62% | 37.00 |
| 2025-03-20 | 4.47 | 4.45 | -0.05 | -1.11% | 4.43 | 4.54 | 773646 | 34664.57 | 4.06% | 0.00 |
| 2025-03-19 | 4.56 | 4.50 | -0.14 | -3.02% | 4.46 | 4.61 | 1109773 | 50134.97 | 5.83% | 19.00 |
| 2025-03-18 | 4.40 | 4.64 | 0.24 | 5.45% | 4.39 | 4.87 | 1958898 | 90982.61 | 10.29% | 75.00 |
| 2025-03-17 | 4.53 | 4.40 | -0.13 | -2.87% | 4.39 | 4.55 | 976774 | 43351.74 | 5.13% | 45.00 |
| 2025-03-14 | 4.51 | 4.53 | 0.06 | 1.34% | 4.40 | 4.56 | 1117728 | 50126.64 | 5.87% | 7.00 |
| 2025-03-13 | 4.50 | 4.47 | -0.04 | -0.89% | 4.43 | 4.64 | 1473258 | 66633.33 | 7.74% | 158.00 |
| 2025-03-12 | 4.38 | 4.51 | 0.12 | 2.73% | 4.35 | 4.60 | 1479003 | 66419.87 | 7.77% | 107.00 |
| 2025-03-11 | 4.21 | 4.39 | 0.07 | 1.62% | 4.19 | 4.41 | 835186 | 36229.20 | 4.39% | 0.00 |
| 2025-03-10 | 4.31 | 4.32 | 0.03 | 0.70% | 4.28 | 4.43 | 834389 | 36259.39 | 4.38% | 28.00 |
| 2025-03-07 | 4.47 | 4.29 | -0.23 | -5.09% | 4.27 | 4.47 | 1369796 | 59785.51 | 7.19% | 0.00 |
| 2025-03-06 | 4.50 | 4.52 | 0.04 | 0.89% | 4.38 | 4.58 | 1582116 | 70879.94 | 8.31% | 216.00 |
| 2025-03-05 | 4.34 | 4.48 | 0.14 | 3.23% | 4.31 | 4.68 | 1956911 | 88093.71 | 10.28% | 215.00 |
| 2025-03-04 | 4.03 | 4.34 | 0.27 | 6.63% | 4.01 | 4.47 | 1336296 | 56551.65 | 7.02% | 0.00 |
| 2025-03-03 | 4.06 | 4.07 | 0.02 | 0.49% | 3.98 | 4.12 | 725107 | 29458.32 | 3.81% | 10.00 |
| 2025-02-28 | 4.26 | 4.05 | -0.24 | -5.59% | 4.02 | 4.30 | 1118007 | 46260.75 | 5.87% | 5.00 |
| 2025-02-27 | 4.37 | 4.29 | -0.12 | -2.72% | 4.22 | 4.54 | 1389374 | 60429.52 | 7.30% | 0.00 |
| 2025-02-26 | 4.54 | 4.41 | -0.08 | -1.78% | 4.36 | 4.57 | 1625665 | 71723.05 | 8.54% | 68.00 |
| 2025-02-25 | 4.20 | 4.49 | 0.20 | 4.66% | 4.14 | 4.52 | 2390620 | 104654.67 | 12.56% | 176.00 |
| 2025-02-24 | 4.24 | 4.29 | 0.02 | 0.47% | 4.15 | 4.43 | 2122012 | 90834.84 | 11.15% | 78.00 |
| 2025-02-21 | 3.84 | 4.27 | 0.45 | 11.78% | 3.83 | 4.48 | 3080305 | 129074.97 | 16.18% | 152.00 |
| 2025-02-20 | 3.84 | 3.82 | -0.02 | -0.52% | 3.75 | 3.85 | 607997 | 23162.56 | 3.19% | 29.00 |
| 2025-02-19 | 3.77 | 3.84 | 0.08 | 2.13% | 3.75 | 3.85 | 770603 | 29400.75 | 4.05% | 0.00 |
深证大盘股票行情在线 K线走势图
