南风股份
sz300004 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
7.23
涨跌幅
-2.56%
成交量
8,970,900 股
成交额
65,491,520 元
换手率
1.87%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7.40 | 7.23 | 7.42 | 7.18 | -2.56% | 8,970,900 | 65,491,520 | 1.87 |
| 2026-10-13 | 7.35 | 7.42 | 7.49 | 7.16 | +0.00% | 11,849,100 | 86,583,240 | 2.47 |
| 2026-10-12 | 7.50 | 7.42 | 7.55 | 7.38 | -1.46% | 7,814,100 | 58,324,968 | 1.63 |
| 2026-10-09 | 7.51 | 7.53 | 7.57 | 7.20 | +0.00% | 12,847,700 | 94,755,864 | 2.68 |
| 2026-10-08 | 7.60 | 7.53 | 7.74 | 7.43 | +0.00% | 9,485,100 | 71,888,952 | 1.98 |
| 2026-09-30 | 7.67 | 7.53 | 7.71 | 7.52 | -1.44% | 8,924,000 | 67,841,312 | 1.86 |
| 2026-09-29 | 7.72 | 7.64 | 7.76 | 7.57 | +0.39% | 8,666,700 | 66,638,812 | 1.81 |
| 2026-09-28 | 7.80 | 7.61 | 7.82 | 7.51 | -3.18% | 11,755,000 | 89,576,128 | 2.45 |
| 2026-09-24 | 7.98 | 7.86 | 8.00 | 7.82 | -1.38% | 9,114,800 | 71,943,376 | 1.90 |
| 2026-09-23 | 8.10 | 7.97 | 8.11 | 7.94 | -1.97% | 10,341,500 | 82,651,144 | 2.15 |
| 2026-09-22 | 8.26 | 8.13 | 8.30 | 8.09 | -1.09% | 12,738,100 | 104,264,744 | 2.65 |
| 2026-09-21 | 8.22 | 8.22 | 8.32 | 8.18 | -0.36% | 11,049,300 | 90,965,904 | 2.30 |
| 2026-09-18 | 8.23 | 8.25 | 8.26 | 8.12 | +0.98% | 13,546,300 | 110,849,848 | 2.82 |
| 2026-09-17 | 8.05 | 8.17 | 8.23 | 7.94 | +0.86% | 15,411,800 | 124,750,832 | 3.21 |
| 2026-09-16 | 7.80 | 8.10 | 8.25 | 7.74 | +3.85% | 19,859,100 | 159,257,440 | 4.14 |
| 2026-09-15 | 8.00 | 7.80 | 8.04 | 7.78 | -2.38% | 12,645,000 | 99,694,304 | 2.63 |
| 2026-09-14 | 7.94 | 7.99 | 8.06 | 7.87 | +0.00% | 11,755,900 | 93,792,768 | 2.45 |
| 2026-09-11 | 8.11 | 7.99 | 8.15 | 7.83 | -2.68% | 23,033,400 | 183,590,592 | 4.80 |
| 2026-09-10 | 8.38 | 8.21 | 8.38 | 8.20 | -2.96% | 17,348,300 | 143,403,712 | 3.61 |
| 2026-09-09 | 8.78 | 8.46 | 8.88 | 8.40 | -5.37% | 31,913,800 | 274,870,688 | 6.65 |
| 2026-09-08 | 9.23 | 8.94 | 9.25 | 8.90 | -2.61% | 29,312,600 | 264,078,928 | 6.11 |
| 2026-09-07 | 8.71 | 9.18 | 9.44 | 8.71 | +5.40% | 42,505,000 | 387,591,328 | 8.86 |
| 2026-09-04 | 9.07 | 8.71 | 9.35 | 8.68 | -4.07% | 38,649,900 | 347,704,160 | 8.05 |
| 2026-09-03 | 9.10 | 9.08 | 9.18 | 8.58 | +1.79% | 43,606,800 | 387,939,712 | 9.08 |
| 2026-09-02 | 8.64 | 8.92 | 9.18 | 8.58 | +2.29% | 36,850,200 | 329,271,488 | 7.68 |
| 2026-09-01 | 8.80 | 8.72 | 8.87 | 8.63 | -2.13% | 20,962,100 | 182,911,728 | 4.37 |
| 2026-08-31 | 8.40 | 8.91 | 8.92 | 8.33 | +3.01% | 33,311,900 | 290,453,120 | 6.94 |
| 2026-08-28 | 8.76 | 8.65 | 9.01 | 8.65 | -2.70% | 34,128,400 | 300,655,584 | 7.11 |
| 2026-08-27 | 8.87 | 8.89 | 8.94 | 8.69 | -0.11% | 35,376,300 | 311,137,280 | 7.37 |
| 2026-08-26 | 9.13 | 8.90 | 9.18 | 8.69 | -2.94% | 36,560,200 | 324,820,096 | 7.62 |
需要全历史数据与程序化访问？
查看 南风股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz300004 获取全部历史日线。