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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.50 | 6.74 | 6.40 | 6.72 | +5.83% | 1.20 | 3.16% |
| 2026-03-23 | 6.65 | 6.66 | 6.31 | 6.35 | -5.37% | 0.98 | 2.62% |
| 2026-03-20 | 6.72 | 6.82 | 6.62 | 6.71 | -1.47% | 0.89 | 2.31% |
| 2026-03-19 | 6.88 | 6.92 | 6.80 | 6.81 | -0.15% | 0.91 | 2.31% |
| 2026-03-18 | 6.80 | 6.84 | 6.73 | 6.82 | +0.15% | 0.51 | 1.32% |
| 2026-03-17 | 6.92 | 6.99 | 6.80 | 6.81 | -1.87% | 0.74 | 1.86% |
| 2026-03-16 | 6.99 | 7.06 | 6.91 | 6.94 | -1.00% | 0.89 | 2.24% |
| 2026-03-13 | 7.00 | 7.15 | 7.00 | 7.01 | -0.43% | 1.15 | 2.85% |
| 2026-03-12 | 7.03 | 7.09 | 6.96 | 7.04 | +1.15% | 1.20 | 2.97% |
| 2026-03-11 | 7.07 | 7.08 | 6.93 | 6.96 | -1.56% | 1.21 | 3.02% |
| 2026-03-10 | 7.01 | 7.13 | 6.91 | 7.07 | 0.00% | 1.75 | 4.33% |
| 2026-03-09 | 7.20 | 7.41 | 7.04 | 7.07 | +0.57% | 2.53 | 6.13% |
| 2026-03-06 | 6.88 | 7.06 | 6.76 | 7.03 | +1.01% | 2.00 | 5.03% |
| 2026-03-05 | 7.12 | 7.18 | 6.86 | 6.96 | -3.20% | 3.07 | 7.65% |
| 2026-03-04 | 7.72 | 7.73 | 7.08 | 7.19 | -6.99% | 4.48 | 10.78% |
| 2026-03-03 | 7.12 | 7.73 | 7.12 | 7.73 | +9.96% | 4.63 | 10.75% |
| 2026-03-02 | 7.08 | 7.17 | 6.96 | 7.03 | -0.85% | 0.93 | 2.31% |
| 2026-02-27 | 7.01 | 7.09 | 6.97 | 7.09 | +1.58% | 0.63 | 1.55% |
| 2026-02-26 | 7.06 | 7.06 | 6.95 | 6.98 | -0.99% | 0.60 | 1.50% |
| 2026-02-25 | 7.08 | 7.13 | 7.01 | 7.05 | -0.28% | 0.71 | 1.75% |