南风股份

300004
🏛️ 中国 →
12.73
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 6.08 6.19 6.07 6.18 5.3M
2023-12-28 5.92 6.09 5.88 6.07 4.0M
2023-12-27 5.83 5.97 5.79 5.94 3.7M
2023-12-26 5.95 5.95 5.81 5.82 3.1M
2023-12-25 5.95 6.01 5.90 5.94 4.8M
2023-12-22 6.08 6.12 5.96 5.98 4.0M
2023-12-21 6.09 6.14 5.89 6.12 5.3M
2023-12-20 6.08 6.19 6.07 6.08 4.5M
2023-12-19 6.04 6.11 5.96 6.08 3.8M
2023-12-18 6.14 6.14 6.02 6.04 3.3M
2023-12-15 6.13 6.17 6.08 6.15 4.2M
2023-12-14 6.13 6.20 6.08 6.10 3.5M
2023-12-13 6.08 6.24 6.06 6.14 4.9M
2023-12-12 6.04 6.11 5.99 6.09 3.6M
2023-12-11 6.00 6.05 5.90 6.03 5.9M
2023-12-08 6.13 6.18 5.98 6.00 5.2M
2023-12-07 6.17 6.19 6.08 6.11 3.6M
2023-12-06 6.12 6.23 6.07 6.16 3.6M
2023-12-05 6.20 6.23 6.10 6.11 3.1M
2023-12-04 6.26 6.26 6.17 6.23 3.6M
2023-12-01 6.21 6.27 6.16 6.23 3.9M
2023-11-30 6.22 6.25 6.11 6.18 3.7M
2023-11-29 6.24 6.26 6.19 6.23 3.5M
2023-11-28 6.15 6.26 6.13 6.23 4.7M
2023-11-27 6.16 6.18 6.09 6.15 5.0M
2023-11-24 6.25 6.25 6.14 6.16 4.4M
2023-11-23 6.20 6.27 6.16 6.26 3.7M
2023-11-22 6.24 6.29 6.18 6.18 4.3M
2023-11-21 6.33 6.34 6.21 6.24 5.6M
2023-11-20 6.23 6.36 6.21 6.35 5.9M
2023-11-17 6.15 6.28 6.13 6.21 4.9M
2023-11-16 6.18 6.23 6.15 6.17 3.6M
2023-11-15 6.19 6.26 6.15 6.19 3.5M
2023-11-14 6.20 6.22 6.15 6.17 4.1M
2023-11-13 6.13 6.23 6.12 6.21 5.1M
2023-11-10 6.04 6.13 6.01 6.10 4.9M
2023-11-09 6.14 6.17 6.05 6.07 7.0M
2023-11-08 6.11 6.34 6.11 6.15 7.8M
2023-11-07 6.07 6.26 6.07 6.18 8.2M
2023-11-06 6.01 6.11 6.01 6.10 7.3M
2023-11-03 6.01 6.09 5.98 6.00 5.8M
2023-11-02 6.11 6.11 5.97 5.99 7.8M
2023-11-01 5.94 6.08 5.90 6.08 8.4M
2023-10-31 5.90 5.99 5.88 5.93 5.6M
2023-10-30 5.82 5.89 5.76 5.88 5.2M
2023-10-27 5.74 5.90 5.71 5.90 5.6M
2023-10-26 5.75 5.75 5.62 5.74 3.4M
2023-10-25 5.70 5.78 5.70 5.75 3.1M
2023-10-24 5.52 5.69 5.49 5.69 4.6M
2023-10-23 5.68 5.71 5.48 5.52 4.8M
2023-10-20 5.78 5.82 5.68 5.69 3.2M
2023-10-19 5.78 5.83 5.67 5.72 3.8M
2023-10-18 5.83 5.84 5.73 5.74 3.4M
2023-10-17 5.87 5.87 5.81 5.85 3.2M
2023-10-16 5.88 5.92 5.82 5.87 3.6M
2023-10-13 5.92 5.92 5.84 5.87 3.5M
2023-10-12 5.92 5.92 5.84 5.92 3.6M
2023-10-11 5.90 5.93 5.80 5.85 4.3M
2023-10-10 5.92 5.96 5.87 5.90 5.0M
2023-10-09 5.96 6.00 5.89 5.93 6.3M
2023-09-28 5.85 5.98 5.82 5.96 6.5M
2023-09-27 5.86 5.91 5.80 5.85 4.7M
2023-09-26 5.80 5.88 5.75 5.85 5.3M
2023-09-25 5.71 5.82 5.68 5.82 6.8M
2023-09-22 5.62 5.71 5.59 5.71 3.1M
2023-09-21 5.61 5.67 5.59 5.63 3.6M
2023-09-20 5.70 5.70 5.60 5.60 3.9M
2023-09-19 5.71 5.75 5.66 5.68 4.5M
2023-09-18 5.67 5.78 5.62 5.75 4.9M
2023-09-15 5.69 5.73 5.65 5.69 4.4M
2023-09-14 5.72 5.75 5.63 5.69 4.2M
2023-09-13 5.75 5.81 5.66 5.76 6.2M
2023-09-12 5.80 5.85 5.73 5.77 7.0M
2023-09-11 5.75 5.90 5.73 5.83 13.2M
2023-09-08 5.98 6.16 5.79 5.88 24.4M
2023-09-07 5.74 6.50 5.71 5.95 36.7M
2023-09-06 5.67 5.79 5.67 5.77 4.2M
2023-09-05 5.70 5.77 5.66 5.73 6.7M
2023-09-04 5.61 5.70 5.61 5.70 6.0M
2023-09-01 5.71 5.76 5.55 5.62 9.0M
2023-08-31 5.77 5.98 5.61 5.66 16.3M
2023-08-30 5.55 5.65 5.52 5.60 4.8M
2023-08-29 5.43 5.57 5.36 5.56 5.8M
2023-08-28 5.64 5.64 5.38 5.39 6.0M
2023-08-25 5.35 5.45 5.29 5.33 3.9M
2023-08-24 5.40 5.46 5.32 5.37 3.5M
2023-08-23 5.52 5.52 5.40 5.41 2.7M
2023-08-22 5.60 5.60 5.40 5.51 5.9M
2023-08-21 5.57 5.69 5.56 5.57 4.1M
2023-08-18 5.57 5.66 5.55 5.57 5.2M
2023-08-17 5.52 5.57 5.43 5.57 4.8M
2023-08-16 5.59 5.59 5.49 5.50 3.3M
2023-08-15 5.61 5.62 5.54 5.58 3.0M
2023-08-14 5.50 5.62 5.48 5.62 4.1M
2023-08-11 5.60 5.63 5.52 5.53 4.2M
2023-08-10 5.63 5.63 5.56 5.60 3.0M
2023-08-09 5.66 5.66 5.57 5.61 3.9M
2023-08-08 5.65 5.67 5.60 5.67 3.4M
2023-08-07 5.68 5.68 5.59 5.64 4.4M
2023-08-04 5.71 5.73 5.66 5.67 6.6M
2023-08-03 5.74 5.74 5.66 5.67 6.7M
2023-08-02 5.80 5.85 5.70 5.75 10.3M
2023-08-01 6.02 6.03 5.69 5.81 22.2M
2023-07-31 5.82 5.94 5.80 5.93 13.4M
2023-07-28 5.71 5.89 5.64 5.86 14.3M
2023-07-27 5.75 5.81 5.70 5.74 10.0M
2023-07-26 5.74 5.79 5.68 5.72 8.9M
2023-07-25 5.65 5.77 5.63 5.74 15.0M
2023-07-24 5.59 5.70 5.48 5.65 14.9M
2023-07-21 5.58 5.71 5.54 5.60 16.4M
2023-07-20 5.68 5.72 5.56 5.58 18.1M
2023-07-19 5.80 5.85 5.67 5.73 21.6M
2023-07-18 6.01 6.08 5.71 5.89 48.0M
2023-07-17 5.43 6.52 5.43 6.18 54.7M
2023-07-14 5.44 5.46 5.40 5.43 2.1M
2023-07-13 5.41 5.48 5.39 5.42 2.1M
2023-07-12 5.49 5.50 5.40 5.40 1.8M
2023-07-11 5.39 5.48 5.38 5.47 2.0M
2023-07-10 5.44 5.47 5.38 5.40 1.7M
2023-07-07 5.48 5.50 5.43 5.43 1.9M
2023-07-06 5.48 5.49 5.43 5.46 2.0M
2023-07-05 5.50 5.50 5.44 5.45 2.4M
2023-07-04 5.43 5.49 5.40 5.47 2.3M
2023-07-03 5.43 5.47 5.38 5.43 3.4M
2023-06-30 5.45 5.45 5.37 5.40 2.0M
2023-06-29 5.35 5.44 5.32 5.41 3.1M
2023-06-28 5.31 5.36 5.23 5.35 3.1M
2023-06-27 5.17 5.32 5.14 5.30 2.4M
2023-06-26 5.20 5.26 5.14 5.14 2.7M
2023-06-21 5.27 5.31 5.23 5.24 2.7M
2023-06-20 5.31 5.32 5.25 5.27 2.0M
2023-06-19 5.39 5.39 5.30 5.31 2.4M
2023-06-16 5.38 5.46 5.35 5.39 2.9M
2023-06-15 5.38 5.39 5.32 5.37 2.3M
2023-06-14 5.36 5.39 5.30 5.38 2.8M
2023-06-13 5.35 5.41 5.30 5.36 3.4M
2023-06-12 5.30 5.36 5.19 5.34 3.6M
2023-06-09 5.29 5.33 5.26 5.31 3.0M
2023-06-08 5.40 5.40 5.28 5.31 3.4M
2023-06-07 5.41 5.41 5.35 5.37 2.3M
2023-06-06 5.57 5.57 5.37 5.39 3.7M
2023-06-05 5.55 5.57 5.52 5.57 2.5M
2023-06-02 5.56 5.61 5.54 5.56 2.9M
2023-06-01 5.55 5.62 5.52 5.53 3.1M
2023-05-31 5.64 5.64 5.54 5.55 2.1M
2023-05-30 5.60 5.66 5.58 5.63 2.5M
2023-05-29 5.64 5.69 5.56 5.61 2.9M
2023-05-26 5.61 5.65 5.53 5.64 3.0M
2023-05-25 5.56 5.62 5.52 5.61 3.0M
2023-05-24 5.54 5.62 5.51 5.56 2.1M
2023-05-23 5.63 5.64 5.55 5.55 1.8M
2023-05-22 5.60 5.68 5.59 5.63 2.4M
2023-05-19 5.59 5.63 5.54 5.61 2.0M
2023-05-18 5.52 5.63 5.51 5.61 3.4M
2023-05-17 5.41 5.55 5.38 5.54 4.0M
2023-05-16 5.45 5.45 5.37 5.41 2.1M
2023-05-15 5.39 5.44 5.36 5.44 2.1M
2023-05-12 5.45 5.48 5.39 5.39 2.2M
2023-05-11 5.43 5.48 5.42 5.45 2.3M
2023-05-10 5.37 5.46 5.37 5.43 2.1M
2023-05-09 5.45 5.52 5.40 5.40 3.7M
2023-05-08 5.43 5.49 5.41 5.46 2.4M
2023-05-05 5.47 5.48 5.35 5.43 2.9M
2023-05-04 5.38 5.48 5.36 5.47 3.1M
2023-04-28 5.28 5.41 5.26 5.40 2.8M
2023-04-27 5.26 5.35 5.24 5.29 3.0M
2023-04-26 5.24 5.35 5.24 5.29 3.6M
2023-04-25 5.38 5.40 5.21 5.34 4.2M
2023-04-24 5.37 5.42 5.29 5.39 3.0M
2023-04-21 5.51 5.54 5.36 5.37 3.8M
2023-04-20 5.54 5.56 5.43 5.52 2.5M
2023-04-19 5.57 5.61 5.55 5.56 2.5M
2023-04-18 5.64 5.67 5.52 5.57 3.5M
2023-04-17 5.61 5.64 5.57 5.63 2.7M
2023-04-14 5.68 5.76 5.58 5.62 4.0M
2023-04-13 5.64 5.77 5.59 5.69 4.9M
2023-04-12 5.54 5.65 5.53 5.60 2.6M
2023-04-11 5.59 5.60 5.51 5.55 3.9M
2023-04-10 5.74 5.78 5.55 5.58 6.4M
2023-04-07 5.70 5.77 5.66 5.76 3.7M
2023-04-06 5.74 5.78 5.64 5.67 3.3M
2023-04-04 5.91 5.91 5.70 5.74 4.9M
2023-04-03 5.86 5.91 5.82 5.87 2.5M
2023-03-31 5.87 5.95 5.86 5.88 2.7M
2023-03-30 6.00 6.04 5.85 5.87 3.2M
2023-03-29 6.04 6.07 5.96 5.99 3.1M
2023-03-28 6.10 6.10 6.01 6.04 2.8M
2023-03-27 6.06 6.13 6.03 6.09 3.3M
2023-03-24 6.06 6.09 6.01 6.07 3.1M
2023-03-23 6.06 6.08 6.00 6.04 3.1M
2023-03-22 6.00 6.12 6.00 6.07 3.7M
2023-03-21 5.81 6.03 5.79 6.02 4.9M
2023-03-20 5.80 5.82 5.66 5.79 3.2M
2023-03-17 5.75 5.80 5.72 5.75 2.8M
2023-03-16 5.82 5.86 5.68 5.71 3.2M
2023-03-15 5.68 5.88 5.68 5.87 3.8M
2023-03-14 5.85 5.90 5.63 5.68 4.8M
2023-03-13 5.90 5.97 5.80 5.86 3.3M
2023-03-10 6.00 6.05 5.91 5.94 2.7M
2023-03-09 5.89 6.02 5.86 6.01 3.7M
2023-03-08 5.81 5.91 5.79 5.89 3.1M
2023-03-07 5.98 5.98 5.78 5.80 3.3M
2023-03-06 5.96 6.04 5.93 5.96 3.1M
2023-03-03 6.01 6.02 5.90 5.95 3.2M
2023-03-02 5.99 6.13 5.98 6.00 4.9M
2023-03-01 5.97 6.00 5.94 5.98 2.9M
2023-02-28 6.02 6.02 5.87 5.97 2.8M
2023-02-27 6.05 6.05 5.90 5.92 2.8M
2023-02-24 6.02 6.06 5.99 6.05 1.9M
2023-02-23 6.09 6.09 5.97 6.03 2.7M
2023-02-22 6.05 6.08 6.00 6.05 3.0M
2023-02-21 6.06 6.07 5.99 6.07 3.3M
2023-02-20 6.08 6.08 5.97 6.04 3.4M
2023-02-17 5.99 6.09 5.98 6.03 4.0M
2023-02-16 6.15 6.17 5.94 5.99 5.0M
2023-02-15 6.12 6.15 6.08 6.12 2.5M
2023-02-14 6.17 6.17 6.08 6.11 3.2M
2023-02-13 6.10 6.16 6.06 6.16 3.7M
2023-02-10 6.05 6.11 6.03 6.07 3.9M
2023-02-09 6.02 6.07 6.00 6.05 3.5M
2023-02-08 6.00 6.09 5.97 6.04 4.1M
2023-02-07 5.91 6.02 5.91 6.00 4.3M
2023-02-06 5.95 5.99 5.89 5.92 3.8M
2023-02-03 5.98 6.00 5.88 5.93 4.8M
2023-02-02 5.99 6.01 5.95 5.95 4.4M
2023-02-01 5.90 5.98 5.87 5.97 4.5M
2023-01-31 5.82 5.91 5.81 5.90 4.2M
2023-01-30 5.79 5.87 5.72 5.82 6.4M
2023-01-20 5.66 5.73 5.66 5.72 2.5M
2023-01-19 5.59 5.68 5.55 5.68 2.4M
2023-01-18 5.54 5.61 5.50 5.59 2.6M
2023-01-17 5.58 5.59 5.49 5.51 2.4M
2023-01-16 5.52 5.58 5.50 5.57 2.7M
2023-01-13 5.54 5.54 5.42 5.50 2.1M
2023-01-12 5.51 5.56 5.47 5.50 1.9M
2023-01-11 5.55 5.56 5.48 5.49 1.8M
2023-01-10 5.54 5.55 5.46 5.54 1.8M
2023-01-09 5.49 5.57 5.48 5.54 1.6M
2023-01-06 5.53 5.60 5.48 5.50 2.2M
2023-01-05 5.47 5.57 5.47 5.56 3.1M
2023-01-04 5.50 5.58 5.48 5.50 2.3M
2023-01-03 5.37 5.52 5.33 5.48 2.5M