南京公用 sz.000421
5.97
-1.65%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.07 | 6.12 | 5.94 | 5.97 | -1.65% | 0.39 | 1.13% |
| 2026-05-22 | 6.03 | 6.08 | 5.94 | 6.07 | +1.17% | 0.38 | 1.10% |
| 2026-05-21 | 6.19 | 6.24 | 5.97 | 6.00 | -3.07% | 0.64 | 1.81% |
| 2026-05-20 | 6.30 | 6.32 | 6.16 | 6.19 | -1.90% | 0.50 | 1.38% |
| 2026-05-19 | 6.21 | 6.32 | 6.18 | 6.31 | +1.61% | 0.55 | 1.53% |
| 2026-05-18 | 6.19 | 6.22 | 6.07 | 6.21 | +0.16% | 0.49 | 1.39% |
| 2026-05-15 | 6.24 | 6.28 | 6.13 | 6.20 | -0.64% | 0.54 | 1.52% |
| 2026-05-14 | 6.24 | 6.30 | 6.20 | 6.24 | -0.16% | 0.50 | 1.38% |
| 2026-05-13 | 6.19 | 6.27 | 6.19 | 6.25 | +0.81% | 0.45 | 1.25% |
| 2026-05-12 | 6.27 | 6.30 | 6.18 | 6.20 | -1.12% | 0.50 | 1.39% |
| 2026-05-11 | 6.31 | 6.32 | 6.24 | 6.27 | -0.63% | 0.51 | 1.41% |
| 2026-05-08 | 6.25 | 6.32 | 6.25 | 6.31 | +0.80% | 0.47 | 1.30% |
| 2026-05-07 | 6.36 | 6.37 | 6.21 | 6.26 | -1.26% | 0.64 | 1.78% |
| 2026-05-06 | 6.36 | 6.40 | 6.26 | 6.34 | +0.16% | 0.65 | 1.80% |
| 2026-04-30 | 6.38 | 6.43 | 6.31 | 6.33 | -1.09% | 0.62 | 1.71% |
| 2026-04-29 | 6.29 | 6.43 | 6.25 | 6.40 | +0.95% | 1.19 | 3.24% |
| 2026-04-28 | 6.19 | 6.48 | 6.19 | 6.34 | +5.49% | 1.94 | 5.33% |
| 2026-04-27 | 5.95 | 6.03 | 5.88 | 6.01 | +0.84% | 0.55 | 1.61% |
| 2026-04-24 | 5.97 | 5.99 | 5.88 | 5.96 | -0.50% | 0.47 | 1.39% |
| 2026-04-23 | 5.96 | 6.01 | 5.88 | 5.99 | +0.17% | 0.51 | 1.50% |