南风股份(300004)股票行情 南风股份股票行情 300004股票行情_爱股网
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 |
|---|
| 2025-10-24 | 11.62 | 11.85 | 0.24 | 2.07% | 11.57 | 11.93 | 242160 | 28548.57 | 5.05% | 0.00 |
| 2025-10-23 | 11.51 | 11.61 | -0.01 | -0.09% | 11.22 | 11.65 | 174855 | 19968.32 | 3.64% | 0.00 |
| 2025-10-22 | 11.66 | 11.62 | -0.13 | -1.11% | 11.52 | 11.90 | 212870 | 24838.93 | 4.43% | 0.00 |
| 2025-10-21 | 11.14 | 11.75 | 0.61 | 5.48% | 11.11 | 12.11 | 328031 | 38212.24 | 6.83% | 0.00 |
| 2025-10-20 | 11.09 | 11.14 | 0.16 | 1.46% | 11.02 | 11.28 | 161612 | 18012.65 | 3.37% | 0.00 |
| 2025-10-17 | 11.60 | 10.98 | -0.46 | -4.02% | 10.91 | 11.61 | 208118 | 23147.83 | 4.34% | 0.00 |
| 2025-10-16 | 11.79 | 11.44 | -0.35 | -2.97% | 11.39 | 11.79 | 192773 | 22265.42 | 4.02% | 16.00 |
| 2025-10-15 | 11.70 | 11.79 | 0.09 | 0.77% | 11.39 | 11.82 | 275638 | 31915.34 | 5.74% | 24.00 |
| 2025-10-14 | 12.22 | 11.70 | -0.50 | -4.10% | 11.54 | 12.36 | 343212 | 40821.57 | 7.15% | 6.00 |
| 2025-10-13 | 10.85 | 12.20 | 0.37 | 3.13% | 10.83 | 12.35 | 323693 | 38203.61 | 6.74% | 10.00 |
| 2025-10-10 | 13.50 | 11.83 | -1.53 | -11.45% | 11.72 | 13.54 | 550769 | 67936.02 | 11.47% | 0.00 |
| 2025-10-09 | 13.00 | 13.36 | 0.63 | 4.95% | 12.74 | 13.44 | 507129 | 67154.23 | 10.57% | 0.00 |
| 2025-09-30 | 12.59 | 12.73 | 0.18 | 1.43% | 12.49 | 13.02 | 455174 | 58135.04 | 9.48% | 3.00 |
| 2025-09-29 | 12.35 | 12.55 | 0.15 | 1.21% | 12.13 | 12.64 | 305833 | 38025.38 | 6.37% | 3.00 |
| 2025-09-26 | 12.56 | 12.40 | -0.26 | -2.05% | 12.40 | 12.84 | 366703 | 46230.91 | 7.64% | 0.00 |
| 2025-09-25 | 12.86 | 12.66 | -0.19 | -1.48% | 12.58 | 13.09 | 482110 | 61678.04 | 10.04% | 0.00 |
| 2025-09-24 | 14.29 | 12.85 | -0.22 | -1.68% | 12.56 | 14.64 | 784242 | 103659.52 | 16.34% | 0.00 |
| 2025-09-23 | 13.72 | 13.07 | -0.64 | -4.67% | 12.68 | 13.99 | 551979 | 72560.40 | 11.50% | 32.00 |
| 2025-09-22 | 13.67 | 13.71 | 0.08 | 0.59% | 13.55 | 14.21 | 609918 | 84376.30 | 12.71% | 53.00 |
| 2025-09-19 | 14.17 | 13.63 | -0.47 | -3.33% | 13.33 | 14.68 | 676141 | 93608.02 | 14.09% | 5.00 |
| 2025-09-18 | 15.15 | 14.10 | -0.91 | -6.06% | 13.89 | 15.50 | 772483 | 111685.70 | 16.09% | 94.00 |
| 2025-09-17 | 14.90 | 15.01 | -0.19 | -1.25% | 14.34 | 15.28 | 716492 | 105910.62 | 14.93% | 6.00 |
| 2025-09-16 | 15.11 | 15.20 | 0.09 | 0.60% | 14.40 | 15.80 | 1169920 | 177178.55 | 24.37% | 0.00 |
| 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 |
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
深市涨幅前二十
创业板涨幅前二十
