南方泵业（300145）历史行情
以下为南方泵业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 | 4.440 | 4.410 | 4.450 | 4.210 | -0.050 | -1.121% | 6,974.04万 | 3.01亿 | 3.637% |
| 2026-10-08 | 4.550 | 4.460 | 4.660 | 4.430 | -0.080 | -1.762% | 52.35万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.720 | 4.540 | 4.750 | 4.470 | -0.160 | -3.404% | 5,738.73万 | 2.62亿 | 3.003% |
| 2026-10-06 | 4.720 | 4.540 | 4.750 | 4.470 | -0.160 | -3.404% | 5,738.73万 | 2.62亿 | 3.003% |
| 2026-10-05 | 4.720 | 4.540 | 4.750 | 4.470 | -0.160 | -3.404% | 5,738.73万 | 2.62亿 | 3.003% |
| 2026-10-02 | 4.720 | 4.540 | 4.750 | 4.470 | -0.160 | -3.404% | 5,738.73万 | 2.62亿 | 3.003% |
| 2026-10-01 | 4.720 | 4.540 | 4.750 | 4.470 | -0.160 | -3.404% | 5,738.73万 | 2.62亿 | 3.003% |
| 2026-09-30 | 4.720 | 4.540 | 4.750 | 4.470 | -0.160 | -3.404% | 57.39万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.690 | 4.700 | 4.790 | 4.650 | 0.000 | 0.000% | 40.29万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.010 | 4.700 | 5.020 | 4.680 | -0.290 | -5.812% | 69.86万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.170 | 4.990 | 5.180 | 4.970 | -0.170 | -3.295% | 6,280.65万 | 3.16亿 | 3.287% |
| 2026-09-24 | 5.170 | 4.990 | 5.180 | 4.970 | -0.170 | -3.295% | 62.81万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.220 | 5.160 | 5.390 | 5.140 | 0.010 | 0.194% | 76.87万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.220 | 5.150 | 5.370 | 5.120 | -0.040 | -0.771% | 106.96万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.890 | 5.190 | 5.230 | 4.890 | 0.320 | 6.571% | 132.12万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.920 | 4.870 | 4.940 | 4.810 | 0.000 | 0.000% | 59.58万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.910 | 4.870 | 5.000 | 4.860 | -0.070 | -1.417% | 64.22万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.780 | 4.940 | 5.000 | 4.700 | 0.160 | 3.347% | 99.22万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.650 | 4.780 | 5.040 | 4.640 | 0.080 | 1.702% | 129.27万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.570 | 4.700 | 4.720 | 4.490 | 0.080 | 1.732% | 59.74万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.660 | 4.620 | 4.690 | 4.500 | -0.090 | -1.911% | 71.27万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.800 | 4.710 | 4.820 | 4.700 | -0.140 | -2.887% | 69.61万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.860 | 4.850 | 4.880 | 4.790 | 0.010 | 0.207% | 66.57万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.870 | 4.840 | 4.900 | 4.770 | -0.050 | -1.022% | 86.03万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.970 | 4.890 | 4.980 | 4.800 | -0.050 | -1.012% | 100.08万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.160 | 4.940 | 5.160 | 4.900 | -0.230 | -4.449% | 167.49万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.970 | 5.170 | 5.240 | 4.910 | 0.230 | 4.656% | 192.54万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.800 | 4.940 | 5.000 | 4.720 | 0.100 | 2.066% | 126.57万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.800 | 4.840 | 4.930 | 4.750 | 0.040 | 0.833% | 96.32万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.580 | 4.800 | 4.830 | 4.520 | 0.190 | 4.121% | 121.46万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.590 | 4.610 | 4.920 | 4.590 | 0.030 | 0.655% | 148.43万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.390 | 4.580 | 4.740 | 4.380 | 0.170 | 3.855% | 121.36万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.400 | 4.410 | 4.500 | 4.350 | 0.040 | 0.915% | 72.48万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.160 | 4.370 | 4.410 | 4.140 | 0.130 | 3.066% | 79.30万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.200 | 4.240 | 4.310 | 4.160 | 0.040 | 0.952% | 60.31万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.010 | 4.200 | 4.300 | 3.980 | 0.150 | 3.704% | 69.16万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.060 | 4.050 | 4.070 | 4.010 | 0.040 | 0.998% | 33.88万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.220 | 4.010 | 4.220 | 3.990 | -0.250 | -5.869% | 80.26万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.410 | 4.260 | 4.430 | 4.240 | -0.160 | -3.620% | 71.42万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.340 | 4.420 | 4.420 | 4.270 | 0.080 | 1.843% | 51.50万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.330 | 4.340 | 4.400 | 4.250 | 0.020 | 0.463% | 61.06万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.460 | 4.320 | 4.510 | 4.310 | -0.120 | -2.703% | 72.78万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.370 | 4.440 | 4.440 | 4.360 | 0.060 | 1.370% | 47.34万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.420 | 4.380 | 4.450 | 4.360 | -0.080 | -1.794% | 48.07万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.570 | 4.460 | 4.610 | 4.390 | -0.040 | -0.889% | 61.66万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.430 | 4.500 | 4.540 | 4.370 | 0.090 | 2.041% | 78.28万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.380 | 4.410 | 4.450 | 4.330 | -0.040 | -0.899% | 59.69万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.360 | 4.450 | 4.520 | 4.340 | 0.070 | 1.598% | 83.43万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.290 | 4.380 | 4.400 | 4.280 | 0.090 | 2.098% | 62.19万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.200 | 4.290 | 4.290 | 4.180 | 0.060 | 1.418% | 51.69万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.170 | 4.230 | 4.310 | 4.170 | 0.160 | 3.931% | 89.50万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.110 | 4.070 | 4.170 | 4.040 | -0.080 | -1.928% | 51.38万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.080 | 4.150 | 4.180 | 3.980 | 0.060 | 1.467% | 64.05万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.170 | 4.090 | 4.200 | 4.050 | -0.140 | -3.310% | 56.63万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.060 | 4.230 | 4.240 | 4.030 | 0.160 | 3.931% | 52.76万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.250 | 4.070 | 4.280 | 4.070 | -0.270 | -6.221% | 65.44万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.260 | 4.340 | 4.400 | 4.220 | 0.050 | 1.166% | 74.68万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.290 | 4.290 | 4.480 | 4.250 | -0.090 | -2.055% | 88.86万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.390 | 4.380 | 4.390 | 3.930 | 0.070 | 1.624% | 140.45万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.790 | 4.310 | 4.820 | 4.190 | -0.370 | -7.906% | 129.80万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.130 | 4.680 | 5.150 | 4.600 | -0.400 | -7.874% | 134.48万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.310 | 5.080 | 5.450 | 5.050 | -0.310 | -5.751% | 128.09万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.450 | 5.390 | 5.560 | 5.220 | -0.120 | -2.178% | 117.28万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.620 | 5.510 | 5.890 | 5.280 | -0.120 | -2.131% | 149.64万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.960 | 5.630 | 6.250 | 5.610 | -0.570 | -9.194% | 172.40万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.300 | 6.200 | 6.420 | 6.090 | -0.160 | -2.516% | 200.32万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.300 | 6.360 | 6.490 | 6.040 | 0.020 | 0.315% | 224.78万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.300 | 6.340 | 6.510 | 6.090 | -0.110 | -1.705% | 250.19万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.970 | 6.450 | 6.750 | 5.890 | 0.420 | 6.965% | 326.07万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.590 | 6.030 | 6.220 | 5.590 | 0.480 | 8.649% | 277.02万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.390 | 5.550 | 5.700 | 5.380 | 0.160 | 2.968% | 163.77万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.370 | 5.390 | 5.650 | 5.240 | -0.140 | -2.532% | 138.27万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.410 | 5.530 | 5.670 | 5.330 | 0.080 | 1.468% | 125.03万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.170 | 5.450 | 5.570 | 5.120 | 0.250 | 4.808% | 126.96万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.320 | 5.200 | 5.400 | 5.110 | -0.130 | -2.439% | 113.21万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.720 | 5.330 | 5.800 | 5.310 | -0.270 | -4.821% | 145.64万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.750 | 5.600 | 6.100 | 5.550 | -0.080 | -1.408% | 203.29万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.660 | 5.680 | 5.750 | 5.470 | -0.110 | -1.900% | 179.31万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.910 | 5.790 | 6.230 | 5.690 | 0.110 | 1.937% | 276.41万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.810 | 5.680 | 5.880 | 5.470 | 0.040 | 0.709% | 159.40万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.540 | 5.640 | 5.840 | 5.400 | 0.090 | 1.622% | 203.39万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.850 | 5.550 | 6.150 | 5.490 | -0.100 | -1.770% | 279.07万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.850 | 5.650 | 5.650 | 4.760 | 0.940 | 19.958% | 234.10万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.780 | 4.710 | 4.860 | 4.680 | 0.040 | 0.857% | 129.70万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.400 | 4.670 | 5.460 | 4.500 | -0.680 | -12.710% | 278.73万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.350 | 5.350 | 5.500 | 5.290 | -0.090 | -1.654% | 118.42万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.440 | 5.440 | 5.610 | 5.340 | -0.130 | -2.334% | 194.04万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.000 | 5.570 | 5.660 | 4.960 | 0.600 | 12.072% | 297.00万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.300 | 4.970 | 5.150 | 4.260 | 0.580 | 13.212% | 225.88万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.350 | 4.390 | 4.470 | 4.270 | 0.020 | 0.458% | 56.42万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.340 | 4.370 | 4.410 | 4.280 | -0.010 | -0.228% | 40.49万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.400 | 4.380 | 4.510 | 4.310 | -0.010 | -0.228% | 50.59万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.480 | 4.390 | 4.480 | 4.330 | -0.100 | -2.227% | 54.06万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.310 | 4.490 | 4.650 | 4.270 | 0.160 | 3.695% | 88.85万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.590 | 4.330 | 4.610 | 4.280 | -0.260 | -5.664% | 64.79万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.450 | 4.590 | 4.630 | 4.440 | 0.130 | 2.915% | 58.48万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.610 | 4.460 | 4.680 | 4.430 | -0.170 | -3.672% | 57.09万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.890 | 4.630 | 4.900 | 4.540 | -0.290 | -5.894% | 86.41万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.060 | 4.920 | 5.120 | 4.880 | -0.100 | -1.992% | 54.57万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.940 | 5.020 | 5.050 | 4.860 | 0.130 | 2.658% | 67.59万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.250 | 4.890 | 5.280 | 4.860 | -0.380 | -7.211% | 110.33万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.130 | 5.270 | 5.330 | 5.080 | 0.100 | 1.934% | 102.20万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.050 | 5.170 | 5.180 | 4.970 | 0.090 | 1.772% | 70.04万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.030 | 5.080 | 5.120 | 4.960 | 0.050 | 0.994% | 57.44万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.060 | 5.030 | 5.230 | 4.910 | -0.010 | -0.198% | 93.02万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.250 | 5.040 | 5.270 | 5.030 | -0.180 | -3.448% | 80.09万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.030 | 5.220 | 5.280 | 4.970 | 0.150 | 2.959% | 103.38万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.030 | 5.070 | 5.110 | 5.000 | 0.030 | 0.595% | 81.87万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.030 | 5.040 | 5.110 | 4.990 | 0.040 | 0.800% | 69.67万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.960 | 5.000 | 5.040 | 4.910 | -0.010 | -0.200% | 56.85万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.950 | 5.010 | 5.020 | 4.920 | 0.110 | 2.245% | 66.24万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.870 | 4.900 | 4.960 | 4.860 | 0.110 | 2.296% | 58.78万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.850 | 4.790 | 4.880 | 4.730 | -0.090 | -1.844% | 54.74万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.830 | 4.880 | 4.930 | 4.800 | 0.000 | 0.000% | 47.05万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.920 | 4.880 | 4.980 | 4.840 | -0.090 | -1.811% | 48.87万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.810 | 4.970 | 5.050 | 4.810 | 0.190 | 3.975% | 85.01万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.860 | 4.780 | 4.870 | 4.710 | -0.090 | -1.848% | 62.83万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.970 | 4.870 | 4.990 | 4.820 | -0.130 | -2.600% | 62.42万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.880 | 5.000 | 5.040 | 4.790 | 0.080 | 1.626% | 81.40万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.990 | 4.920 | 5.030 | 4.890 | -0.270 | -5.202% | 109.34万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.130 | 5.190 | 5.300 | 5.070 | 0.050 | 0.973% | 103.72万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.100 | 5.140 | 5.220 | 5.070 | 0.020 | 0.391% | 92.45万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.030 | 5.120 | 5.140 | 5.020 | 0.090 | 1.789% | 79.49万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.080 | 5.030 | 5.170 | 5.010 | -0.010 | -0.198% | 97.32万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.060 | 5.040 | 5.120 | 4.980 | 0.060 | 1.205% | 110.71万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.790 | 4.980 | 5.040 | 4.790 | 0.000 | 0.000% | 155.73万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.500 | 4.880 | 5.230 | 4.480 | 0.000 | 0.000% | 236.26万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.390 | 4.480 | 4.490 | 4.340 | 0.000 | 0.000% | 71.65万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.280 | 4.470 | 4.480 | 4.270 | 0.000 | 0.000% | 88.53万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.130 | 4.160 | 4.180 | 4.110 | 0.000 | 0.000% | 27.68万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.180 | 4.110 | 4.240 | 4.110 | 0.000 | 0.000% | 35.50万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.330 | 4.180 | 4.350 | 4.140 | 0.000 | 0.000% | 67.28万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.300 | 4.360 | 4.390 | 4.300 | 0.000 | 0.000% | 62.74万 | 0.00亿 | 0.000% |