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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.33 | 7.62 | 7.28 | 7.37 | +1.10% | 2.41 | 5.63% |
| 2025-11-19 | 7.50 | 7.53 | 7.27 | 7.29 | -3.06% | 1.57 | 3.72% |
| 2025-11-18 | 7.64 | 7.67 | 7.42 | 7.52 | -1.70% | 1.83 | 4.23% |
| 2025-11-17 | 7.92 | 7.92 | 7.63 | 7.65 | -4.38% | 2.97 | 6.70% |
| 2025-11-14 | 7.87 | 8.09 | 7.78 | 8.00 | +1.27% | 3.77 | 8.28% |
| 2025-11-13 | 7.70 | 8.18 | 7.52 | 7.90 | +4.91% | 4.61 | 10.22% |
| 2025-11-12 | 7.54 | 7.90 | 7.46 | 7.53 | +0.94% | 3.03 | 6.93% |
| 2025-11-11 | 7.32 | 7.51 | 7.27 | 7.46 | +2.61% | 2.25 | 5.28% |
| 2025-11-10 | 7.36 | 7.39 | 7.24 | 7.27 | -1.76% | 1.98 | 4.74% |
| 2025-11-07 | 7.30 | 7.51 | 7.26 | 7.40 | +1.23% | 2.15 | 5.07% |
| 2025-11-06 | 7.34 | 7.39 | 7.22 | 7.31 | -0.41% | 2.01 | 4.79% |
| 2025-11-05 | 7.22 | 7.43 | 7.18 | 7.34 | +0.55% | 2.71 | 6.41% |
| 2025-11-04 | 7.19 | 7.43 | 7.12 | 7.30 | +0.83% | 2.96 | 7.07% |
| 2025-11-03 | 7.10 | 7.35 | 6.99 | 7.24 | +3.28% | 3.29 | 7.95% |
| 2025-10-31 | 6.99 | 7.17 | 6.92 | 7.01 | 0.00% | 3.00 | 7.41% |
| 2025-10-30 | 7.18 | 7.29 | 6.98 | 7.01 | -2.91% | 3.89 | 9.56% |
| 2025-10-29 | 7.50 | 7.96 | 7.08 | 7.22 | -1.50% | 7.20 | 17.02% |
| 2025-10-28 | 7.11 | 7.33 | 7.07 | 7.33 | +10.06% | 2.37 | 5.68% |
| 2025-10-27 | 6.66 | 6.72 | 6.60 | 6.66 | -0.30% | 0.92 | 2.42% |
| 2025-10-24 | 6.80 | 6.82 | 6.65 | 6.68 | -2.77% | 1.57 | 4.07% |