南风股份（300004）历史行情
以下为南风股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.510 | 7.530 | 7.570 | 7.200 | 0.000 | 0.000% | 1,284.77万 | 0.95亿 | 2.677% |
| 2026-10-08 | 7.600 | 7.530 | 7.740 | 7.430 | 0.000 | 0.000% | 9.49万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.670 | 7.530 | 7.710 | 7.520 | -0.110 | -1.440% | 892.40万 | 0.68亿 | 1.859% |
| 2026-10-06 | 7.670 | 7.530 | 7.710 | 7.520 | -0.110 | -1.440% | 892.40万 | 0.68亿 | 1.859% |
| 2026-10-05 | 7.670 | 7.530 | 7.710 | 7.520 | -0.110 | -1.440% | 892.40万 | 0.68亿 | 1.859% |
| 2026-10-02 | 7.670 | 7.530 | 7.710 | 7.520 | -0.110 | -1.440% | 892.40万 | 0.68亿 | 1.859% |
| 2026-10-01 | 7.670 | 7.530 | 7.710 | 7.520 | -0.110 | -1.440% | 892.40万 | 0.68亿 | 1.859% |
| 2026-09-30 | 7.670 | 7.530 | 7.710 | 7.520 | -0.110 | -1.440% | 8.92万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.720 | 7.640 | 7.760 | 7.570 | 0.030 | 0.394% | 8.67万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.800 | 7.610 | 7.820 | 7.510 | -0.250 | -3.181% | 11.76万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.980 | 7.860 | 8.000 | 7.820 | -0.110 | -1.380% | 911.48万 | 0.72亿 | 1.899% |
| 2026-09-24 | 7.980 | 7.860 | 8.000 | 7.820 | -0.110 | -1.380% | 9.11万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.100 | 7.970 | 8.110 | 7.940 | -0.160 | -1.968% | 10.34万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.260 | 8.130 | 8.300 | 8.090 | -0.090 | -1.095% | 12.74万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.220 | 8.220 | 8.320 | 8.180 | -0.030 | -0.364% | 11.05万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.230 | 8.250 | 8.260 | 8.120 | 0.080 | 0.979% | 13.55万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.050 | 8.170 | 8.230 | 7.940 | 0.070 | 0.864% | 15.41万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.800 | 8.100 | 8.250 | 7.740 | 0.300 | 3.846% | 19.86万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.000 | 7.800 | 8.040 | 7.780 | -0.190 | -2.378% | 12.65万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.940 | 7.990 | 8.060 | 7.870 | 0.000 | 0.000% | 11.76万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.110 | 7.990 | 8.150 | 7.830 | -0.220 | -2.680% | 23.03万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.380 | 8.210 | 8.380 | 8.200 | -0.250 | -2.955% | 17.35万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.780 | 8.460 | 8.880 | 8.400 | -0.480 | -5.369% | 31.91万 | 0.00亿 | 0.000% |
| 2026-09-08 | 9.230 | 8.940 | 9.250 | 8.900 | -0.240 | -2.614% | 29.31万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.710 | 9.180 | 9.440 | 8.710 | 0.470 | 5.396% | 42.51万 | 0.00亿 | 0.000% |
| 2026-09-04 | 9.070 | 8.710 | 9.350 | 8.680 | -0.370 | -4.075% | 38.65万 | 0.00亿 | 0.000% |
| 2026-09-03 | 9.100 | 9.080 | 9.180 | 8.580 | 0.160 | 1.794% | 43.61万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.640 | 8.920 | 9.180 | 8.580 | 0.200 | 2.294% | 36.85万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.800 | 8.720 | 8.870 | 8.630 | -0.190 | -2.132% | 20.96万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.400 | 8.910 | 8.920 | 8.330 | 0.260 | 3.006% | 33.31万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.760 | 8.650 | 9.010 | 8.650 | -0.240 | -2.700% | 34.13万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.870 | 8.890 | 8.940 | 8.690 | -0.010 | -0.112% | 35.38万 | 0.00亿 | 0.000% |
| 2026-08-26 | 9.130 | 8.900 | 9.180 | 8.690 | -0.270 | -2.944% | 36.56万 | 0.00亿 | 0.000% |
| 2026-08-25 | 9.450 | 9.170 | 9.500 | 9.120 | -0.320 | -3.372% | 45.34万 | 0.00亿 | 0.000% |
| 2026-08-24 | 9.980 | 9.490 | 10.380 | 9.350 | -0.390 | -3.947% | 73.07万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.780 | 9.880 | 10.540 | 8.580 | 1.100 | 12.528% | 94.19万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.300 | 8.780 | 9.360 | 7.960 | 0.490 | 5.911% | 56.64万 | 0.00亿 | 0.000% |
| 2026-08-19 | 9.080 | 8.290 | 9.090 | 8.250 | -0.860 | -9.399% | 52.31万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.500 | 9.150 | 9.360 | 8.360 | 0.550 | 6.395% | 65.81万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.760 | 8.600 | 8.780 | 8.230 | -0.310 | -3.479% | 52.99万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.430 | 8.910 | 9.150 | 8.280 | 0.570 | 6.835% | 60.03万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.500 | 8.340 | 8.560 | 8.320 | -0.120 | -1.418% | 13.71万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.270 | 8.460 | 8.490 | 8.240 | 0.190 | 2.297% | 13.66万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.370 | 8.270 | 8.420 | 8.200 | -0.180 | -2.130% | 12.07万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.480 | 8.450 | 8.510 | 8.280 | 0.010 | 0.118% | 14.45万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.400 | 8.440 | 8.460 | 8.050 | 0.090 | 1.078% | 19.05万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.310 | 8.350 | 8.410 | 8.140 | 0.020 | 0.240% | 16.41万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.120 | 8.330 | 8.400 | 8.060 | 0.190 | 2.334% | 20.89万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.890 | 8.140 | 8.180 | 7.840 | 0.280 | 3.562% | 23.01万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.900 | 7.860 | 8.040 | 7.560 | 0.140 | 1.813% | 24.03万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.700 | 7.720 | 7.900 | 7.650 | 0.220 | 2.933% | 20.57万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.790 | 7.500 | 7.980 | 7.440 | -0.360 | -4.580% | 17.79万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.720 | 7.860 | 7.910 | 7.430 | 0.140 | 1.813% | 20.86万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.630 | 7.720 | 7.950 | 7.540 | -0.060 | -0.771% | 18.72万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.340 | 7.780 | 7.800 | 7.250 | 0.440 | 5.995% | 15.84万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.390 | 7.340 | 7.580 | 7.200 | -0.210 | -2.781% | 16.12万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.250 | 7.550 | 7.630 | 7.210 | 0.280 | 3.851% | 17.94万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.310 | 7.270 | 7.550 | 7.200 | -0.140 | -1.889% | 16.62万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.350 | 7.410 | 7.440 | 6.550 | 0.110 | 1.507% | 29.48万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.870 | 7.300 | 7.980 | 7.140 | -0.500 | -6.410% | 22.46万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.360 | 7.800 | 8.410 | 7.690 | -0.570 | -6.810% | 19.43万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.400 | 8.370 | 8.690 | 8.250 | -0.080 | -0.947% | 15.16万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.470 | 8.450 | 8.820 | 8.300 | -0.020 | -0.236% | 12.56万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.330 | 8.470 | 8.520 | 8.050 | 0.140 | 1.681% | 15.70万 | 0.00亿 | 0.000% |
| 2026-07-13 | 9.310 | 8.330 | 9.310 | 8.280 | -1.020 | -10.909% | 22.58万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.940 | 9.350 | 9.990 | 8.670 | 0.580 | 6.613% | 29.76万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.900 | 8.770 | 9.200 | 8.380 | -0.120 | -1.350% | 19.81万 | 0.00亿 | 0.000% |
| 2026-07-08 | 9.160 | 8.890 | 9.230 | 8.850 | -0.310 | -3.370% | 12.19万 | 0.00亿 | 0.000% |
| 2026-07-07 | 9.560 | 9.200 | 9.740 | 9.090 | -0.450 | -4.663% | 16.33万 | 0.00亿 | 0.000% |
| 2026-07-06 | 10.020 | 9.650 | 10.100 | 9.630 | -0.340 | -3.403% | 14.43万 | 0.00亿 | 0.000% |
| 2026-07-03 | 9.780 | 9.990 | 10.200 | 9.730 | 0.200 | 2.043% | 15.12万 | 0.00亿 | 0.000% |
| 2026-07-02 | 9.910 | 9.790 | 10.230 | 9.740 | -0.220 | -2.198% | 16.80万 | 0.00亿 | 0.000% |
| 2026-07-01 | 10.100 | 10.010 | 10.290 | 9.900 | -0.090 | -0.891% | 18.32万 | 0.00亿 | 0.000% |
| 2026-06-30 | 9.790 | 10.100 | 10.150 | 9.600 | 0.310 | 3.166% | 18.55万 | 0.00亿 | 0.000% |
| 2026-06-29 | 9.850 | 9.790 | 9.950 | 9.320 | -0.090 | -0.911% | 25.78万 | 0.00亿 | 0.000% |
| 2026-06-26 | 10.550 | 9.880 | 10.560 | 9.880 | -0.690 | -6.528% | 23.40万 | 0.00亿 | 0.000% |
| 2026-06-25 | 11.000 | 10.570 | 11.000 | 10.310 | -0.460 | -4.170% | 23.10万 | 0.00亿 | 0.000% |
| 2026-06-24 | 11.640 | 11.030 | 11.700 | 10.830 | -0.670 | -5.726% | 24.40万 | 0.00亿 | 0.000% |
| 2026-06-23 | 12.790 | 11.700 | 12.790 | 11.620 | -0.140 | -1.182% | 20.01万 | 0.00亿 | 0.000% |
| 2026-06-22 | 12.270 | 11.840 | 12.360 | 11.450 | -0.460 | -3.740% | 22.46万 | 0.00亿 | 0.000% |
| 2026-06-18 | 12.020 | 12.300 | 12.690 | 11.940 | 0.200 | 1.653% | 17.19万 | 0.00亿 | 0.000% |
| 2026-06-17 | 12.080 | 12.100 | 12.420 | 12.020 | -0.210 | -1.706% | 14.35万 | 0.00亿 | 0.000% |
| 2026-06-16 | 12.160 | 12.310 | 12.410 | 11.970 | 0.050 | 0.408% | 16.01万 | 0.00亿 | 0.000% |
| 2026-06-15 | 12.010 | 12.260 | 12.300 | 11.900 | 0.580 | 4.966% | 14.82万 | 0.00亿 | 0.000% |
| 2026-06-12 | 11.910 | 11.680 | 12.140 | 11.680 | 0.060 | 0.516% | 16.19万 | 0.00亿 | 0.000% |
| 2026-06-11 | 11.880 | 11.620 | 12.000 | 11.550 | -0.360 | -3.005% | 12.50万 | 0.00亿 | 0.000% |
| 2026-06-10 | 12.630 | 11.980 | 12.650 | 11.730 | -0.780 | -6.113% | 19.83万 | 0.00亿 | 0.000% |
| 2026-06-09 | 12.510 | 12.760 | 12.780 | 12.320 | 0.480 | 3.909% | 15.31万 | 0.00亿 | 0.000% |
| 2026-06-08 | 12.920 | 12.280 | 13.180 | 12.100 | -1.210 | -8.970% | 24.52万 | 0.00亿 | 0.000% |
| 2026-06-05 | 13.590 | 13.490 | 13.930 | 13.180 | -0.160 | -1.172% | 19.74万 | 0.00亿 | 0.000% |
| 2026-06-04 | 14.560 | 13.650 | 14.710 | 13.600 | -0.910 | -6.250% | 28.47万 | 0.00亿 | 0.000% |
| 2026-06-03 | 13.560 | 14.560 | 15.280 | 13.350 | 1.210 | 9.064% | 38.96万 | 0.00亿 | 0.000% |
| 2026-06-02 | 13.550 | 13.350 | 13.640 | 12.900 | -0.200 | -1.476% | 20.45万 | 0.00亿 | 0.000% |
| 2026-06-01 | 13.700 | 13.550 | 14.220 | 13.460 | -0.230 | -1.669% | 19.19万 | 0.00亿 | 0.000% |
| 2026-05-29 | 15.190 | 13.780 | 15.300 | 13.660 | -1.520 | -9.935% | 32.06万 | 0.00亿 | 0.000% |
| 2026-05-28 | 15.610 | 15.300 | 15.830 | 14.900 | -0.230 | -1.481% | 25.09万 | 0.00亿 | 0.000% |
| 2026-05-27 | 16.430 | 15.530 | 17.300 | 15.310 | -0.830 | -5.073% | 35.26万 | 0.00亿 | 0.000% |
| 2026-05-26 | 17.070 | 16.360 | 17.160 | 15.900 | -0.740 | -4.327% | 35.42万 | 0.00亿 | 0.000% |
| 2026-05-25 | 16.240 | 17.100 | 18.080 | 16.040 | 0.950 | 5.882% | 50.14万 | 0.00亿 | 0.000% |
| 2026-05-22 | 15.510 | 16.150 | 16.320 | 15.500 | 0.790 | 5.143% | 29.16万 | 0.00亿 | 0.000% |
| 2026-05-21 | 16.860 | 15.360 | 16.860 | 15.200 | -1.400 | -8.353% | 41.70万 | 0.00亿 | 0.000% |
| 2026-05-20 | 16.850 | 16.760 | 17.600 | 16.550 | -0.200 | -1.179% | 37.60万 | 0.00亿 | 0.000% |
| 2026-05-19 | 15.750 | 16.960 | 17.170 | 15.340 | 1.300 | 8.301% | 51.12万 | 0.00亿 | 0.000% |
| 2026-05-18 | 16.210 | 15.660 | 16.570 | 15.100 | -0.710 | -4.337% | 47.80万 | 0.00亿 | 0.000% |
| 2026-05-15 | 16.200 | 16.370 | 16.800 | 15.890 | 0.270 | 1.677% | 53.72万 | 0.00亿 | 0.000% |
| 2026-05-14 | 15.940 | 16.100 | 17.350 | 15.940 | 0.160 | 1.004% | 64.47万 | 0.00亿 | 0.000% |
| 2026-05-13 | 15.810 | 15.940 | 16.300 | 15.570 | -0.280 | -1.726% | 67.89万 | 0.00亿 | 0.000% |
| 2026-05-12 | 13.450 | 16.220 | 16.220 | 13.440 | 2.700 | 19.970% | 86.39万 | 0.00亿 | 0.000% |
| 2026-05-11 | 13.670 | 13.520 | 13.800 | 13.290 | -0.130 | -0.952% | 20.25万 | 0.00亿 | 0.000% |
| 2026-05-08 | 13.490 | 13.650 | 13.740 | 13.390 | 0.020 | 0.147% | 11.03万 | 0.00亿 | 0.000% |
| 2026-05-07 | 13.840 | 13.630 | 13.970 | 13.480 | -0.280 | -2.013% | 14.99万 | 0.00亿 | 0.000% |
| 2026-05-06 | 13.500 | 13.910 | 14.070 | 13.390 | 0.390 | 2.885% | 16.18万 | 0.00亿 | 0.000% |
| 2026-04-30 | 13.070 | 13.520 | 13.600 | 13.000 | 0.440 | 3.364% | 16.89万 | 0.00亿 | 0.000% |
| 2026-04-29 | 12.800 | 13.080 | 13.180 | 12.780 | 0.270 | 2.108% | 9.34万 | 0.00亿 | 0.000% |
| 2026-04-28 | 12.990 | 12.810 | 13.190 | 12.680 | -0.380 | -2.881% | 11.71万 | 0.00亿 | 0.000% |
| 2026-04-27 | 13.120 | 13.190 | 13.330 | 12.960 | -0.040 | -0.302% | 11.42万 | 0.00亿 | 0.000% |
| 2026-04-24 | 13.630 | 13.230 | 13.730 | 13.140 | -0.460 | -3.360% | 12.27万 | 0.00亿 | 0.000% |
| 2026-04-23 | 14.140 | 13.690 | 14.190 | 13.470 | -0.510 | -3.592% | 14.59万 | 0.00亿 | 0.000% |
| 2026-04-22 | 14.020 | 14.200 | 14.280 | 13.650 | 0.050 | 0.353% | 16.35万 | 0.00亿 | 0.000% |
| 2026-04-21 | 14.500 | 14.150 | 14.600 | 14.020 | -0.470 | -3.215% | 14.91万 | 0.00亿 | 0.000% |
| 2026-04-20 | 14.150 | 14.620 | 14.870 | 14.000 | 0.390 | 2.741% | 22.26万 | 0.00亿 | 0.000% |
| 2026-04-17 | 14.370 | 14.230 | 14.400 | 13.990 | -0.320 | -2.199% | 18.74万 | 0.00亿 | 0.000% |
| 2026-04-16 | 15.110 | 14.550 | 15.360 | 14.420 | -0.320 | -2.152% | 21.40万 | 0.00亿 | 0.000% |
| 2026-04-15 | 14.730 | 14.870 | 15.070 | 14.600 | 0.190 | 1.294% | 23.89万 | 0.00亿 | 0.000% |
| 2026-04-14 | 14.180 | 14.680 | 14.970 | 13.880 | 0.730 | 5.233% | 30.68万 | 0.00亿 | 0.000% |
| 2026-04-13 | 13.840 | 13.950 | 14.040 | 13.700 | 0.000 | 0.000% | 10.74万 | 0.00亿 | 0.000% |
| 2026-04-10 | 13.860 | 13.840 | 14.610 | 13.820 | 0.000 | 0.000% | 18.84万 | 0.00亿 | 0.000% |
| 2026-04-09 | 13.480 | 13.830 | 13.950 | 13.410 | 0.000 | 0.000% | 16.68万 | 0.00亿 | 0.000% |
| 2026-04-08 | 12.880 | 13.650 | 13.650 | 12.830 | 0.000 | 0.000% | 20.40万 | 0.00亿 | 0.000% |
| 2026-04-07 | 12.240 | 12.540 | 12.600 | 12.240 | 0.000 | 0.000% | 8.84万 | 0.00亿 | 0.000% |
| 2026-04-03 | 12.880 | 12.220 | 12.880 | 12.200 | 0.000 | 0.000% | 9.44万 | 0.00亿 | 0.000% |
| 2026-04-02 | 13.200 | 12.740 | 13.200 | 12.660 | 0.000 | 0.000% | 10.38万 | 0.00亿 | 0.000% |
| 2026-04-01 | 13.300 | 13.220 | 13.580 | 13.000 | 0.000 | 0.000% | 14.71万 | 0.00亿 | 0.000% |