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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.26 | 7.40 | 7.15 | 7.28 | +1.82% | 2.05 | 4.92% |
| 2026-01-16 | 7.04 | 7.22 | 7.01 | 7.15 | +1.85% | 1.62 | 3.96% |
| 2026-01-15 | 6.96 | 7.08 | 6.90 | 7.02 | +0.86% | 1.08 | 2.68% |
| 2026-01-14 | 6.96 | 7.04 | 6.88 | 6.96 | +0.14% | 1.29 | 3.24% |
| 2026-01-13 | 6.95 | 7.04 | 6.92 | 6.95 | +0.14% | 1.20 | 2.98% |
| 2026-01-12 | 6.96 | 6.97 | 6.87 | 6.94 | -0.43% | 1.24 | 3.12% |
| 2026-01-09 | 6.95 | 7.00 | 6.91 | 6.97 | +0.14% | 0.93 | 2.32% |
| 2026-01-08 | 6.81 | 7.14 | 6.77 | 6.96 | +2.05% | 1.55 | 3.86% |
| 2026-01-07 | 6.92 | 6.92 | 6.76 | 6.82 | -1.73% | 0.98 | 2.49% |
| 2026-01-06 | 6.89 | 6.97 | 6.87 | 6.94 | +0.73% | 0.86 | 2.15% |
| 2026-01-05 | 6.90 | 6.93 | 6.86 | 6.89 | -0.29% | 0.57 | 1.45% |
| 2025-12-31 | 6.84 | 6.95 | 6.80 | 6.91 | +0.88% | 0.76 | 1.92% |
| 2025-12-30 | 6.82 | 6.89 | 6.73 | 6.85 | +0.29% | 0.75 | 1.91% |
| 2025-12-29 | 6.86 | 6.90 | 6.75 | 6.83 | -0.44% | 0.76 | 1.95% |
| 2025-12-26 | 6.90 | 6.95 | 6.83 | 6.86 | -0.58% | 0.65 | 1.65% |
| 2025-12-25 | 6.86 | 6.92 | 6.83 | 6.90 | +0.88% | 0.50 | 1.28% |
| 2025-12-24 | 6.81 | 6.88 | 6.74 | 6.84 | +0.44% | 0.51 | 1.29% |
| 2025-12-23 | 6.95 | 6.95 | 6.79 | 6.81 | -2.01% | 0.65 | 1.66% |
| 2025-12-22 | 6.92 | 7.02 | 6.90 | 6.95 | +0.14% | 0.68 | 1.71% |
| 2025-12-19 | 6.83 | 6.95 | 6.82 | 6.94 | +2.97% | 0.96 | 2.43% |