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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.81 | 6.83 | 6.72 | 6.73 | -1.17% | 0.69 | 1.78% |
| 2025-07-22 | 6.80 | 6.85 | 6.77 | 6.81 | -0.15% | 0.69 | 1.76% |
| 2025-07-21 | 6.73 | 6.84 | 6.72 | 6.82 | +1.34% | 0.81 | 2.09% |
| 2025-07-18 | 6.70 | 6.74 | 6.63 | 6.73 | +0.30% | 0.63 | 1.65% |
| 2025-07-17 | 6.74 | 6.80 | 6.66 | 6.71 | -0.45% | 0.64 | 1.66% |
| 2025-07-16 | 6.69 | 6.76 | 6.64 | 6.74 | +1.20% | 0.78 | 2.02% |
| 2025-07-15 | 6.80 | 6.81 | 6.61 | 6.66 | -1.91% | 0.96 | 2.51% |
| 2025-07-14 | 6.88 | 6.94 | 6.75 | 6.79 | -0.88% | 1.19 | 3.02% |
| 2025-07-11 | 6.80 | 6.89 | 6.75 | 6.85 | +0.44% | 1.30 | 3.32% |
| 2025-07-10 | 6.75 | 7.10 | 6.67 | 6.82 | +1.79% | 2.03 | 5.17% |
| 2025-07-09 | 6.73 | 6.77 | 6.68 | 6.70 | -0.45% | 0.74 | 1.93% |
| 2025-07-08 | 6.75 | 6.75 | 6.65 | 6.73 | -0.15% | 0.72 | 1.89% |
| 2025-07-07 | 6.62 | 6.74 | 6.59 | 6.74 | +1.97% | 1.16 | 3.03% |
| 2025-07-04 | 6.55 | 6.72 | 6.54 | 6.61 | +0.76% | 1.19 | 3.12% |
| 2025-07-03 | 6.52 | 6.59 | 6.50 | 6.56 | +0.77% | 0.82 | 2.19% |
| 2025-07-02 | 6.48 | 6.60 | 6.44 | 6.51 | +0.31% | 0.62 | 1.67% |
| 2025-07-01 | 6.59 | 6.59 | 6.43 | 6.49 | -1.22% | 0.78 | 2.09% |
| 2025-06-30 | 6.50 | 6.63 | 6.50 | 6.57 | +1.08% | 0.90 | 2.38% |
| 2025-06-27 | 6.41 | 6.53 | 6.41 | 6.50 | +1.09% | 0.77 | 2.08% |
| 2025-06-26 | 6.49 | 6.51 | 6.42 | 6.43 | -0.92% | 0.68 | 1.85% |