南风股份 (300004) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-01	13.70	13.55	-0.23	-1.67%	13.46	14.22	191870	26517	4.00%
2026-05-29	15.19	13.78	-1.52	-9.93%	13.66	15.30	320575	45837	6.68%
2026-05-28	15.61	15.30	-0.23	-1.48%	14.90	15.83	250945	38502	5.23%
2026-05-27	16.43	15.53	-0.83	-5.07%	15.31	17.30	352582	57244	7.35%
2026-05-26	17.07	16.36	-0.74	-4.33%	15.90	17.16	354215	57923	7.38%
2026-05-25	16.24	17.10	0.95	5.88%	16.04	18.08	501385	86205	10.45%
2026-05-22	15.51	16.15	0.79	5.14%	15.50	16.32	291614	46604	6.08%
2026-05-21	16.86	15.36	-1.40	-8.35%	15.20	16.86	417021	66889	8.69%
2026-05-20	16.85	16.76	-0.20	-1.18%	16.55	17.60	375958	63473	7.83%
2026-05-19	15.75	16.96	1.30	8.30%	15.34	17.17	511247	83672	10.65%
2026-05-18	16.21	15.66	-0.71	-4.34%	15.10	16.57	478009	74981	9.96%
2026-05-15	16.20	16.37	0.27	1.68%	15.89	16.80	537155	88049	11.19%
2026-05-14	15.94	16.10	0.16	1.00%	15.94	17.35	644658	108000	13.43%
2026-05-13	15.81	15.94	-0.28	-1.73%	15.57	16.30	678900	108249	14.14%
2026-05-12	13.45	16.22	2.70	19.97%	13.44	16.22	863880	131329	18.00%
2026-05-11	13.67	13.52	-0.13	-0.95%	13.29	13.80	202528	27319	4.22%
2026-05-08	13.49	13.65	0.02	0.15%	13.39	13.74	110272	14963	2.30%
2026-05-07	13.84	13.63	-0.28	-2.01%	13.48	13.97	149886	20412	3.12%
2026-05-06	13.50	13.91	0.39	2.88%	13.39	14.07	161810	22338	3.37%
2026-04-30	13.07	13.52	0.44	3.36%	13.00	13.60	168884	22574	3.52%
2026-04-29	12.80	13.08	0.27	2.11%	12.78	13.18	93370	12166	1.95%
2026-04-28	12.99	12.81	-0.38	-2.88%	12.68	13.19	117112	15024	2.44%
2026-04-27	13.12	13.19	-0.04	-0.30%	12.96	13.33	114182	15041	2.38%
2026-04-24	13.63	13.23	-0.46	-3.36%	13.14	13.73	122675	16321	2.56%
2026-04-23	14.14	13.69	-0.51	-3.59%	13.47	14.19	145904	20062	3.04%
2026-04-22	14.02	14.20	0.05	0.35%	13.65	14.28	163500	22843	3.41%
2026-04-21	14.50	14.15	-0.47	-3.21%	14.02	14.60	149110	21196	3.11%
2026-04-20	14.15	14.62	0.39	2.74%	14.00	14.87	222623	32067	4.64%
2026-04-17	14.37	14.23	-0.32	-2.20%	13.99	14.40	187363	26622	3.90%
2026-04-16	15.11	14.55	-0.32	-2.15%	14.42	15.36	214020	31296	4.46%
2026-04-15	14.73	14.87	0.19	1.29%	14.60	15.07	238900	35491	4.98%
2026-04-14	14.18	14.68	0.73	5.23%	13.88	14.97	306758	44709	6.39%
2026-04-13	13.84	13.95	0.11	0.79%	13.70	14.04	107352	14896	2.24%
2026-04-10	13.86	13.84	0.01	0.07%	13.82	14.61	188379	26604	3.92%
2026-04-09	13.48	13.83	0.18	1.32%	13.41	13.95	166822	22881	3.48%
2026-04-08	12.88	13.65	1.11	8.85%	12.83	13.65	204020	27357	4.25%
2026-04-07	12.24	12.54	0.32	2.62%	12.24	12.60	88432	11050	1.84%
2026-04-03	12.88	12.22	-0.52	-4.08%	12.20	12.88	94378	11663	1.97%
2026-04-02	13.20	12.74	-0.48	-3.63%	12.66	13.20	103827	13344	2.16%
2026-04-01	13.30	13.22	0.10	0.76%	13.00	13.58	147113	19441	3.06%
2026-03-31	13.26	13.12	-0.11	-0.83%	13.08	13.75	192630	25824	4.01%
2026-03-30	13.01	13.23	0.01	0.08%	12.80	13.32	138588	18102	2.89%
2026-03-27	12.30	13.22	0.69	5.51%	12.22	13.30	220851	28773	4.60%
2026-03-26	12.70	12.53	-0.17	-1.34%	12.32	12.84	144195	18132	3.00%
2026-03-25	11.79	12.70	0.89	7.54%	11.79	12.72	279342	34541	5.82%
2026-03-24	12.32	11.81	-0.25	-2.07%	11.20	12.39	274262	31710	5.71%
2026-03-23	12.30	12.06	-0.60	-4.74%	11.82	12.83	254939	31408	5.31%
2026-03-20	13.40	12.66	-0.50	-3.80%	12.33	13.72	367799	47237	7.66%
2026-03-19	12.72	13.16	0.14	1.08%	12.72	14.01	478579	64455	9.97%
2026-03-18	12.47	13.02	0.79	6.46%	12.17	13.13	181045	22918	3.77%
2026-03-17	13.21	12.23	-0.56	-4.38%	12.18	13.38	171856	21801	3.58%
2026-03-16	12.71	12.79	0.08	0.63%	12.46	12.83	120741	15276	2.52%
2026-03-13	12.70	12.71	-0.09	-0.70%	12.63	13.28	169084	21795	3.52%
2026-03-12	13.50	12.80	-0.67	-4.97%	12.73	13.55	262980	34044	5.48%
2026-03-11	14.06	13.47	-0.60	-4.26%	13.42	14.18	199028	27245	4.15%
2026-03-10	14.00	14.07	0.28	2.03%	13.85	14.24	142749	20060	2.97%
2026-03-09	14.00	13.79	-0.69	-4.77%	13.39	14.09	233488	32040	4.86%
2026-03-06	14.86	14.48	-0.52	-3.47%	14.44	14.93	170311	24910	3.55%
2026-03-05	14.76	15.00	0.55	3.81%	14.67	15.18	190299	28457	3.96%
2026-03-04	14.00	14.45	0.20	1.40%	14.00	14.79	167846	24326	3.50%
2026-03-03	15.65	14.25	-1.28	-8.24%	14.19	15.70	267416	39487	5.57%
2026-03-02	15.50	15.53	-0.45	-2.82%	15.39	15.99	258703	40536	5.39%
2026-02-27	14.83	15.98	1.01	6.75%	14.73	16.13	418233	65309	8.71%
2026-02-26	14.67	14.97	0.35	2.39%	14.67	15.16	311195	46419	6.48%
2026-02-25	14.32	14.62	0.21	1.46%	14.20	14.74	155740	22537	3.24%
2026-02-24	14.29	14.41	0.29	2.05%	14.02	14.55	159850	22851	3.33%