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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.88 | 7.09 | 6.88 | 7.07 | +2.76% | 1.09 | 2.70% |
| 2026-02-13 | 6.92 | 6.95 | 6.86 | 6.88 | -0.58% | 0.44 | 1.11% |
| 2026-02-12 | 7.05 | 7.06 | 6.90 | 6.92 | -1.56% | 0.66 | 1.65% |
| 2026-02-11 | 7.04 | 7.10 | 7.02 | 7.03 | -0.57% | 0.47 | 1.16% |
| 2026-02-10 | 7.10 | 7.11 | 7.03 | 7.07 | -0.14% | 0.63 | 1.55% |
| 2026-02-09 | 7.08 | 7.14 | 7.06 | 7.08 | 0.00% | 0.81 | 1.98% |
| 2026-02-06 | 7.04 | 7.15 | 6.99 | 7.08 | +0.14% | 0.62 | 1.53% |
| 2026-02-05 | 7.12 | 7.14 | 7.04 | 7.07 | -0.70% | 0.64 | 1.58% |
| 2026-02-04 | 7.00 | 7.13 | 6.96 | 7.12 | +1.86% | 0.91 | 2.24% |
| 2026-02-03 | 7.09 | 7.15 | 6.95 | 6.99 | -0.85% | 0.82 | 2.04% |
| 2026-02-02 | 7.10 | 7.24 | 7.04 | 7.05 | -1.81% | 0.95 | 2.30% |
| 2026-01-30 | 7.10 | 7.23 | 7.04 | 7.18 | +0.14% | 0.90 | 2.21% |
| 2026-01-29 | 7.20 | 7.30 | 7.13 | 7.17 | -1.38% | 1.04 | 2.52% |
| 2026-01-28 | 7.22 | 7.30 | 7.18 | 7.27 | +0.28% | 0.92 | 2.22% |
| 2026-01-27 | 7.35 | 7.35 | 7.16 | 7.25 | -1.89% | 1.12 | 2.69% |
| 2026-01-26 | 7.29 | 7.47 | 7.24 | 7.39 | +1.51% | 1.66 | 3.93% |
| 2026-01-23 | 7.41 | 7.43 | 7.24 | 7.28 | -2.41% | 1.86 | 4.44% |
| 2026-01-22 | 7.40 | 7.54 | 7.29 | 7.46 | +0.95% | 1.84 | 4.30% |
| 2026-01-21 | 7.29 | 7.45 | 7.23 | 7.39 | +1.23% | 2.00 | 4.73% |
| 2026-01-20 | 7.36 | 7.48 | 7.19 | 7.30 | +0.27% | 2.18 | 5.20% |