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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.67 | 6.72 | 6.63 | 6.72 | +0.75% | 0.60 | 1.57% |
| 2025-08-19 | 6.63 | 6.68 | 6.55 | 6.67 | +0.91% | 0.63 | 1.64% |
| 2025-08-18 | 6.61 | 6.75 | 6.60 | 6.61 | 0.00% | 0.79 | 2.08% |
| 2025-08-15 | 6.56 | 6.63 | 6.56 | 6.61 | +0.30% | 0.57 | 1.51% |
| 2025-08-14 | 6.76 | 6.80 | 6.58 | 6.59 | -2.37% | 0.82 | 2.15% |
| 2025-08-13 | 6.83 | 6.86 | 6.73 | 6.75 | -1.03% | 0.73 | 1.89% |
| 2025-08-12 | 6.76 | 6.86 | 6.72 | 6.82 | +1.04% | 0.92 | 2.36% |
| 2025-08-11 | 6.78 | 6.79 | 6.71 | 6.75 | -0.59% | 0.65 | 1.68% |
| 2025-08-08 | 6.69 | 6.92 | 6.68 | 6.79 | +1.65% | 0.99 | 2.56% |
| 2025-08-07 | 6.73 | 6.73 | 6.65 | 6.68 | -0.60% | 0.44 | 1.15% |
| 2025-08-06 | 6.72 | 6.75 | 6.66 | 6.72 | -0.15% | 0.44 | 1.14% |
| 2025-08-05 | 6.68 | 6.76 | 6.67 | 6.73 | +0.60% | 0.43 | 1.12% |
| 2025-08-04 | 6.63 | 6.71 | 6.57 | 6.69 | +0.45% | 0.50 | 1.32% |
| 2025-08-01 | 6.62 | 6.69 | 6.62 | 6.66 | +0.45% | 0.41 | 1.06% |
| 2025-07-31 | 6.74 | 6.79 | 6.61 | 6.63 | -2.36% | 0.62 | 1.63% |
| 2025-07-30 | 6.80 | 6.84 | 6.72 | 6.79 | -0.59% | 0.61 | 1.57% |
| 2025-07-29 | 6.90 | 6.90 | 6.74 | 6.83 | -1.01% | 0.64 | 1.65% |
| 2025-07-28 | 6.90 | 6.97 | 6.86 | 6.90 | -0.29% | 0.69 | 1.74% |
| 2025-07-25 | 6.96 | 7.06 | 6.87 | 6.92 | 0.00% | 1.29 | 3.23% |
| 2025-07-24 | 6.75 | 7.01 | 6.72 | 6.92 | +2.82% | 1.89 | 4.78% |