当前位置: 爱股网 > 股票行情 > 南风股份(300004)股票行情

南风股份(300004)股票行情

南风股份(300004)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	12.70	12.53	-0.17	-1.34%	12.32	12.84	144195	18132.33	3.00%	0.00
2026-03-25	11.79	12.70	0.89	7.54%	11.79	12.72	279342	34541.15	5.82%	0.00
2026-03-24	12.32	11.81	-0.25	-2.07%	11.20	12.39	274262	31710.15	5.71%	0.00
2026-03-23	12.30	12.06	-0.60	-4.74%	11.82	12.83	254939	31408.23	5.31%	0.00
2026-03-20	13.40	12.66	-0.50	-3.80%	12.33	13.72	367799	47237.35	7.66%	0.00
2026-03-19	12.72	13.16	0.14	1.08%	12.72	14.01	478579	64455.97	9.97%	0.00
2026-03-18	12.47	13.02	0.79	6.46%	12.17	13.13	181045	22918.83	3.77%	0.00
2026-03-17	13.21	12.23	-0.56	-4.38%	12.18	13.38	171856	21801.27	3.58%	0.00
2026-03-16	12.71	12.79	0.08	0.63%	12.46	12.83	120741	15276.36	2.52%	0.00
2026-03-13	12.70	12.71	-0.09	-0.70%	12.63	13.28	169084	21795.50	3.52%	0.00
2026-03-12	13.50	12.80	-0.67	-4.97%	12.73	13.55	262980	34044.52	5.48%	0.00
2026-03-11	14.06	13.47	-0.60	-4.26%	13.42	14.18	199028	27245.25	4.15%	0.00
2026-03-10	14.00	14.07	0.28	2.03%	13.85	14.24	142749	20060.97	2.97%	0.00
2026-03-09	14.00	13.79	-0.69	-4.77%	13.39	14.09	233488	32040.90	4.86%	0.00
2026-03-06	14.86	14.48	-0.52	-3.47%	14.44	14.93	170311	24910.83	3.55%	0.00
2026-03-05	14.76	15.00	0.55	3.81%	14.67	15.18	190299	28457.03	3.96%	0.00
2026-03-04	14.00	14.45	0.20	1.40%	14.00	14.79	167846	24326.53	3.50%	0.00
2026-03-03	15.65	14.25	-1.28	-8.24%	14.19	15.70	267416	39487.69	5.57%	10.00
2026-03-02	15.50	15.53	-0.45	-2.82%	15.39	15.99	258703	40536.03	5.39%	0.00
2026-02-27	14.83	15.98	1.01	6.75%	14.73	16.13	418233	65309.92	8.71%	19.00
2026-02-26	14.67	14.97	0.35	2.39%	14.67	15.16	311195	46419.58	6.48%	0.00
2026-02-25	14.32	14.62	0.21	1.46%	14.20	14.74	155740	22537.27	3.24%	0.00
2026-02-24	14.29	14.41	0.29	2.05%	14.02	14.55	159850	22851.98	3.33%	2.00
2026-02-13	14.15	14.12	-0.12	-0.84%	13.92	14.40	145741	20669.96	3.04%	0.00
2026-02-12	13.75	14.24	0.52	3.79%	13.75	14.59	238707	34220.63	4.97%	5.00
2026-02-11	13.99	13.72	-0.30	-2.14%	13.71	14.33	154464	21546.83	3.22%	0.00
2026-02-10	14.42	14.02	-0.26	-1.82%	14.00	14.56	128899	18249.66	2.69%	4.00
2026-02-09	14.15	14.28	0.36	2.59%	13.91	14.36	153514	21755.73	3.20%	0.00
2026-02-06	13.91	13.92	-0.11	-0.78%	13.76	14.20	152419	21283.40	3.18%	12.00
2026-02-05	14.45	14.03	-0.60	-4.10%	13.91	14.59	209642	29598.52	4.37%	0.00
2026-02-04	14.90	14.63	-0.32	-2.14%	14.31	15.09	235068	34375.98	4.90%	0.00
2026-02-03	14.20	14.95	1.05	7.55%	14.00	15.06	332456	48886.09	6.93%	5.00
2026-02-02	14.29	13.90	-0.64	-4.40%	13.85	14.63	264866	37438.52	5.52%	0.00
2026-01-30	14.81	14.54	-0.48	-3.20%	14.24	15.14	323393	47047.51	6.74%	0.00
2026-01-29	15.47	15.02	-0.52	-3.35%	14.95	15.98	380641	58876.21	7.93%	1.00
2026-01-28	16.30	15.54	-0.71	-4.37%	15.24	16.50	419217	65504.00	8.73%	0.00
2026-01-27	16.72	16.25	-0.30	-1.81%	15.81	16.78	453522	73441.64	9.45%	0.00
2026-01-26	15.98	16.55	0.78	4.95%	15.60	17.88	952667	159107.05	19.85%	17.00
2026-01-23	14.19	15.77	1.47	10.28%	14.11	16.43	743412	113993.12	15.49%	31.00
2026-01-22	14.60	14.30	-0.11	-0.76%	14.16	15.06	331849	48302.78	6.91%	3.00
2026-01-21	14.30	14.41	0.01	0.07%	14.10	14.74	353304	50878.79	7.36%	0.00
2026-01-20	14.40	14.40	-0.19	-1.30%	14.16	15.08	596707	87063.63	12.43%	0.00
2026-01-19	13.92	14.59	0.47	3.33%	13.80	15.15	576741	83696.98	12.02%	16.00
2026-01-16	13.07	14.12	1.19	9.20%	13.07	14.49	735005	102663.22	15.31%	2.00
2026-01-15	13.47	12.93	-0.74	-5.41%	12.66	13.76	423293	55414.48	8.82%	11.00
2026-01-14	13.04	13.67	0.62	4.75%	12.98	14.82	702998	97548.30	14.65%	1.00
2026-01-13	14.14	13.05	-1.30	-9.06%	12.98	14.15	551782	74028.84	11.50%	0.00
2026-01-12	13.51	14.35	0.95	7.09%	13.12	15.00	683354	95413.93	14.24%	19.00
2026-01-09	13.05	13.40	0.33	2.52%	12.86	14.16	628047	85008.72	13.08%	0.00
2026-01-08	13.22	13.07	0.17	1.32%	12.88	13.48	624171	81892.76	13.00%	1.00
2026-01-07	12.35	12.90	0.42	3.37%	12.23	13.05	633371	80315.54	13.20%	10.00
2026-01-06	12.14	12.48	0.35	2.89%	11.91	12.62	395354	48422.13	8.24%	3.00
2026-01-05	12.20	12.13	-0.12	-0.98%	11.83	12.49	374221	45554.09	7.80%	0.00
2025-12-31	11.68	12.25	0.55	4.70%	11.47	12.68	446082	53896.31	9.29%	2.00
2025-12-30	11.89	11.70	-0.21	-1.76%	11.64	11.98	222312	26119.56	4.63%	14.00
2025-12-29	12.31	11.91	-0.65	-5.18%	11.75	12.51	407894	48954.54	8.50%	0.00
2025-12-26	12.12	12.56	0.41	3.37%	11.98	12.69	543251	67365.79	11.32%	1.00
2025-12-25	12.16	12.15	0.02	0.16%	12.13	13.08	639262	79655.48	13.32%	7.00
2025-12-24	11.77	12.13	0.28	2.36%	11.55	12.30	543719	65324.52	11.33%	94.00
2025-12-23	11.16	11.85	0.65	5.80%	10.96	11.95	589965	68340.34	12.29%	14.00
2025-12-22	11.19	11.20	0.02	0.18%	11.04	11.43	277324	31033.67	5.78%	0.00
2025-12-19	11.50	11.18	-0.21	-1.84%	11.17	11.77	336183	38166.80	7.00%	0.00
2025-12-18	11.58	11.39	-0.41	-3.47%	11.04	11.95	552754	62871.17	11.52%	16.00
2025-12-17	11.33	11.80	0.62	5.55%	10.48	12.64	732537	85454.85	15.26%	26.00
2025-12-16	11.30	11.18	-0.10	-0.89%	11.11	11.68	402129	45719.85	8.38%	0.00
2025-12-15	10.90	11.28	0.44	4.06%	10.86	11.64	479470	54263.12	9.99%	4.00
2025-12-12	10.13	10.84	0.69	6.80%	10.10	10.95	320845	34148.41	6.68%	12.00
2025-12-11	10.39	10.15	-0.21	-2.03%	10.13	10.65	105072	10802.57	2.19%	0.00
2025-12-10	10.30	10.36	0.04	0.39%	10.22	10.52	86990	8989.96	1.81%	0.00
2025-12-09	10.61	10.32	-0.27	-2.55%	10.31	10.61	108513	11301.86	2.26%	0.00
2025-12-08	10.60	10.59	-0.01	-0.09%	10.46	10.70	139973	14810.24	2.92%	0.00
2025-12-05	10.06	10.60	0.49	4.85%	10.03	10.64	237690	24666.80	4.95%	2.00
2025-12-04	10.06	10.11	0.01	0.10%	9.94	10.19	93539	9411.66	1.95%	9.00
2025-12-03	10.24	10.10	-0.08	-0.79%	10.03	10.24	84252	8501.16	1.76%	0.00
2025-12-02	10.35	10.18	-0.18	-1.74%	10.08	10.35	89249	9079.28	1.86%	1.00
2025-12-01	10.35	10.36	0.01	0.10%	10.29	10.42	79952	8269.93	1.67%	0.00
2025-11-28	10.16	10.35	0.15	1.47%	10.14	10.35	89938	9247.11	1.87%	0.00
2025-11-27	10.20	10.20	0.00	0.00%	10.13	10.32	79203	8105.00	1.65%	0.00
2025-11-26	10.38	10.20	-0.20	-1.92%	10.14	10.41	111814	11496.72	2.33%	1.00
2025-11-25	10.37	10.40	0.12	1.17%	10.28	10.54	110224	11469.63	2.30%	1.00

深证大盘股票行情在线 K线走势图

南风股份(300004)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58