南风股份(300004)股票信息
| 股票代码 | 300004 |
| 股票名称 | 南风股份 |
| 最新价/元 | 5.24 |
| 涨跌额/元 | 0.59 |
| 涨跌幅/% | 12.69 |
| 买入/元 | 5.24 |
| 卖出/元 | 5.25 |
| 昨收/元 | 4.65 |
| 今开/元 | 4.85 |
| 最高/元 | 5.36 |
| 最低/元 | 4.77 |
| 成交量/手 | 365110.44 |
| 成交额/万 | 18442.88 |
| 股净值/元 | -131.00 |
| 市净率 | 1.48 |
| 总市值/万 | 251516.65 |
| 流通值/万 | 251516.65 |
| 换手率/% | 7.61 |
| 入市日期 | 2009-10-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
南风股份(300004)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 4.85 | 5.24 | 0.59 | 12.69 | 365110.44 | 18442.88 | 7.61 |
| 2024-09-27 | 4.53 | 4.65 | 0.17 | 3.80 | 201162.00 | 9265.15 | 4.19 |
| 2024-09-26 | 4.35 | 4.48 | 0.12 | 2.75 | 128953.00 | 5696.78 | 2.69 |
| 2024-09-25 | 4.32 | 4.36 | 0.06 | 1.40 | 154926.01 | 6794.36 | 3.23 |
| 2024-09-24 | 4.19 | 4.30 | 0.11 | 2.63 | 116924.00 | 4982.85 | 2.44 |
| 2024-09-23 | 4.20 | 4.19 | -0.02 | -0.48 | 54492.00 | 2280.41 | 1.14 |
| 2024-09-20 | 4.22 | 4.21 | -0.02 | -0.47 | 59562.00 | 2497.36 | 1.24 |
| 2024-09-19 | 4.12 | 4.23 | 0.15 | 3.68 | 72360.00 | 3032.78 | 1.51 |
| 2024-09-18 | 4.11 | 4.08 | -0.03 | -0.73 | 65654.00 | 2663.42 | 1.37 |
| 2024-09-13 | 4.19 | 4.11 | -0.06 | -1.44 | 45383.00 | 1875.95 | 0.95 |
| 2024-09-12 | 4.18 | 4.17 | 0.01 | 0.24 | 44902.00 | 1881.81 | 0.94 |
| 2024-09-11 | 4.20 | 4.16 | -0.06 | -1.42 | 46393.00 | 1934.00 | 0.97 |
| 2024-09-10 | 4.20 | 4.22 | 0.06 | 1.44 | 58369.00 | 2439.89 | 1.22 |
| 2024-09-09 | 4.10 | 4.16 | 0.01 | 0.24 | 48627.01 | 2013.49 | 1.01 |
| 2024-09-06 | 4.24 | 4.15 | -0.09 | -2.12 | 73587.00 | 3078.19 | 1.53 |
| 2024-09-05 | 4.20 | 4.24 | 0.03 | 0.71 | 74539.00 | 3147.71 | 1.55 |
| 2024-09-04 | 4.26 | 4.21 | -0.05 | -1.17 | 80241.00 | 3400.05 | 1.67 |
| 2024-09-03 | 4.22 | 4.26 | 0.04 | 0.95 | 85539.33 | 3641.95 | 1.78 |
| 2024-09-02 | 4.30 | 4.22 | -0.08 | -1.86 | 83883.70 | 3578.20 | 1.75 |
| 2024-08-30 | 4.22 | 4.30 | 0.06 | 1.42 | 146915.00 | 6319.63 | 3.06 |
| 2024-08-29 | 4.20 | 4.24 | 0.07 | 1.68 | 108377.00 | 4562.97 | 2.26 |
| 2024-08-28 | 4.05 | 4.17 | 0.13 | 3.22 | 119345.00 | 4949.78 | 2.49 |
| 2024-08-27 | 4.13 | 4.04 | -0.10 | -2.42 | 113431.00 | 4641.38 | 2.36 |
| 2024-08-26 | 4.06 | 4.14 | 0.10 | 2.48 | 123277.00 | 5049.65 | 2.57 |
| 2024-08-23 | 4.07 | 4.04 | -0.05 | -1.22 | 168974.70 | 6886.86 | 3.52 |
| 2024-08-22 | 4.23 | 4.09 | -0.24 | -5.54 | 318392.03 | 13312.12 | 6.63 |
| 2024-08-21 | 4.50 | 4.33 | -0.51 | -10.54 | 482007.27 | 21500.75 | 10.04 |
| 2024-08-20 | 5.15 | 4.84 | 0.31 | 6.84 | 665578.77 | 33799.49 | 13.87 |
| 2024-08-19 | 4.46 | 4.53 | 0.01 | 0.22 | 151916.00 | 6808.74 | 3.16 |
| 2024-08-16 | 4.47 | 4.52 | 0.08 | 1.80 | 136342.00 | 6111.39 | 2.84 |
| 2024-08-15 | 4.27 | 4.44 | 0.19 | 4.47 | 172513.00 | 7604.50 | 3.59 |
| 2024-08-14 | 4.27 | 4.25 | -0.01 | -0.24 | 52107.00 | 2224.40 | 1.09 |
| 2024-08-13 | 4.26 | 4.26 | 0.04 | 0.95 | 49087.00 | 2067.54 | 1.02 |
| 2024-08-12 | 4.31 | 4.22 | -0.05 | -1.17 | 49856.00 | 2114.79 | 1.04 |
| 2024-08-09 | 4.29 | 4.27 | 0.00 | 0.00 | 48422.00 | 2080.73 | 1.01 |
| 2024-08-08 | 4.30 | 4.27 | -0.04 | -0.93 | 38210.00 | 1629.48 | 0.80 |
| 2024-08-07 | 4.22 | 4.31 | 0.06 | 1.41 | 73524.00 | 3174.86 | 1.53 |
| 2024-08-06 | 4.15 | 4.25 | 0.13 | 3.16 | 64705.08 | 2725.81 | 1.35 |
| 2024-08-05 | 4.16 | 4.12 | -0.13 | -3.06 | 68464.00 | 2872.88 | 1.43 |
| 2024-08-02 | 4.22 | 4.25 | -0.03 | -0.70 | 101663.03 | 4383.09 | 2.12 |
| 2024-08-01 | 4.27 | 4.28 | 0.00 | 0.00 | 74382.00 | 3179.73 | 1.55 |
| 2024-07-31 | 4.17 | 4.28 | 0.11 | 2.64 | 84692.00 | 3584.69 | 1.76 |
| 2024-07-30 | 4.17 | 4.17 | 0.01 | 0.24 | 60854.00 | 2532.78 | 1.27 |
| 2024-07-29 | 4.15 | 4.16 | 0.03 | 0.73 | 61395.00 | 2550.81 | 1.28 |
| 2024-07-26 | 4.05 | 4.13 | 0.09 | 2.23 | 64850.00 | 2666.99 | 1.35 |
| 2024-07-25 | 3.95 | 4.04 | 0.05 | 1.25 | 54086.00 | 2168.48 | 1.13 |
| 2024-07-24 | 4.03 | 3.99 | -0.07 | -1.72 | 34262.00 | 1372.06 | 0.71 |
| 2024-07-23 | 4.14 | 4.06 | -0.07 | -1.70 | 42451.00 | 1745.68 | 0.88 |
| 2024-07-22 | 4.05 | 4.13 | 0.07 | 1.72 | 44376.00 | 1820.19 | 0.92 |
| 2024-07-19 | 4.04 | 4.06 | 0.00 | 0.00 | 30680.00 | 1239.81 | 0.64 |
| 2024-07-18 | 4.04 | 4.06 | 0.04 | 1.00 | 44552.00 | 1774.25 | 0.93 |
| 2024-07-17 | 4.12 | 4.02 | -0.10 | -2.43 | 48601.00 | 1964.12 | 1.01 |
| 2024-07-16 | 4.10 | 4.12 | -0.02 | -0.48 | 42433.00 | 1733.93 | 0.88 |
| 2024-07-15 | 4.22 | 4.14 | -0.12 | -2.82 | 45206.00 | 1875.70 | 0.94 |
| 2024-07-12 | 4.25 | 4.26 | 0.03 | 0.71 | 66216.00 | 2847.70 | 1.38 |
| 2024-07-11 | 4.18 | 4.23 | 0.10 | 2.42 | 57311.00 | 2415.12 | 1.19 |
| 2024-07-10 | 4.21 | 4.13 | -0.13 | -3.05 | 43814.00 | 1821.62 | 0.91 |
| 2024-07-09 | 4.10 | 4.26 | 0.13 | 3.15 | 54781.00 | 2284.70 | 1.14 |
| 2024-07-08 | 4.23 | 4.13 | -0.11 | -2.59 | 34764.00 | 1439.78 | 0.72 |
| 2024-07-05 | 4.18 | 4.24 | 0.07 | 1.68 | 37055.00 | 1557.65 | 0.77 |
| 2024-07-04 | 4.33 | 4.17 | -0.18 | -4.14 | 50881.00 | 2147.69 | 1.06 |
| 2024-07-03 | 4.40 | 4.35 | -0.05 | -1.14 | 45674.00 | 2004.70 | 0.95 |
| 2024-07-02 | 4.37 | 4.40 | 0.03 | 0.69 | 48956.00 | 2155.14 | 1.02 |
| 2024-07-01 | 4.36 | 4.37 | 0.03 | 0.69 | 46001.00 | 1996.11 | 0.96 |
| 2024-06-28 | 4.32 | 4.34 | 0.05 | 1.17 | 41139.00 | 1789.69 | 0.86 |
| 2024-06-27 | 4.32 | 4.29 | -0.03 | -0.69 | 44677.00 | 1930.96 | 0.93 |
| 2024-06-26 | 4.14 | 4.32 | 0.17 | 4.10 | 46879.00 | 1984.11 | 0.98 |
| 2024-06-25 | 4.13 | 4.15 | 0.03 | 0.73 | 45279.00 | 1884.41 | 0.94 |
| 2024-06-24 | 4.29 | 4.12 | -0.19 | -4.41 | 61109.00 | 2542.12 | 1.27 |
| 2024-06-21 | 4.32 | 4.31 | -0.02 | -0.46 | 32647.00 | 1412.24 | 0.68 |
| 2024-06-20 | 4.47 | 4.33 | -0.14 | -3.13 | 56079.00 | 2446.81 | 1.17 |
| 2024-06-19 | 4.46 | 4.47 | 0.02 | 0.45 | 44942.00 | 2013.89 | 0.94 |
| 2024-06-18 | 4.38 | 4.45 | 0.08 | 1.83 | 55616.04 | 2445.55 | 1.16 |
| 2024-06-17 | 4.50 | 4.37 | -0.11 | -2.46 | 56979.46 | 2506.23 | 1.19 |
| 2024-06-14 | 4.45 | 4.48 | 0.02 | 0.45 | 61592.13 | 2770.21 | 1.28 |
| 2024-06-13 | 4.47 | 4.46 | -0.01 | -0.22 | 60632.93 | 2706.31 | 1.26 |
| 2024-06-12 | 4.34 | 4.47 | 0.12 | 2.76 | 70134.22 | 3115.32 | 1.46 |
| 2024-06-11 | 4.25 | 4.35 | 0.04 | 0.93 | 81340.00 | 3488.72 | 1.69 |
| 2024-06-07 | 4.26 | 4.31 | 0.11 | 2.62 | 81561.83 | 3513.81 | 1.70 |
| 2024-06-06 | 4.44 | 4.20 | -0.20 | -4.55 | 132294.02 | 5596.87 | 2.76 |
| 2024-06-05 | 4.64 | 4.40 | -0.26 | -5.58 | 130674.00 | 5852.14 | 2.72 |
| 2024-06-04 | 4.84 | 4.66 | -0.24 | -4.90 | 176916.00 | 8257.86 | 3.69 |
| 2024-06-03 | 5.00 | 4.90 | -0.20 | -3.92 | 194446.02 | 9704.74 | 4.05 |
| 2024-05-31 | 5.00 | 5.10 | 0.17 | 3.45 | 242312.46 | 12225.34 | 5.05 |
| 2024-05-30 | 5.07 | 4.93 | -0.26 | -5.01 | 219347.00 | 10886.67 | 4.57 |
| 2024-05-29 | 4.80 | 5.19 | 0.29 | 5.92 | 365258.02 | 18307.51 | 7.61 |
| 2024-05-28 | 4.68 | 4.90 | 0.22 | 4.70 | 211128.00 | 10386.49 | 4.40 |
| 2024-05-27 | 4.64 | 4.68 | 0.04 | 0.86 | 45984.00 | 2121.55 | 0.96 |
| 2024-05-24 | 4.63 | 4.64 | -0.02 | -0.43 | 39314.22 | 1841.45 | 0.82 |
| 2024-05-23 | 4.67 | 4.66 | -0.06 | -1.27 | 43709.00 | 2042.63 | 0.91 |
| 2024-05-22 | 4.68 | 4.72 | 0.02 | 0.43 | 37849.00 | 1789.56 | 0.79 |
| 2024-05-21 | 4.80 | 4.70 | -0.11 | -2.29 | 49745.22 | 2337.43 | 1.04 |
| 2024-05-20 | 4.86 | 4.81 | -0.03 | -0.62 | 51496.00 | 2483.48 | 1.07 |
| 2024-05-17 | 4.75 | 4.84 | 0.05 | 1.04 | 49471.00 | 2366.76 | 1.03 |
| 2024-05-16 | 4.72 | 4.79 | 0.11 | 2.35 | 67976.00 | 3251.67 | 1.42 |
| 2024-05-15 | 4.70 | 4.68 | -0.05 | -1.06 | 46896.00 | 2208.22 | 0.98 |
| 2024-05-14 | 4.64 | 4.73 | 0.10 | 2.16 | 60204.00 | 2826.10 | 1.25 |
| 2024-05-13 | 4.71 | 4.63 | -0.10 | -2.11 | 67972.00 | 3138.08 | 1.42 |
| 2024-05-10 | 4.86 | 4.73 | -0.13 | -2.68 | 135154.00 | 6402.55 | 2.82 |
| 2024-05-09 | 4.87 | 4.86 | 0.02 | 0.41 | 67367.00 | 3295.03 | 1.40 |
日K线
周K线
月K线
