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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.73 | 7.14 | 6.68 | 6.87 | +2.38% | 2.33 | 5.91% |
| 2025-10-22 | 6.78 | 6.85 | 6.66 | 6.71 | -1.47% | 1.59 | 4.11% |
| 2025-10-21 | 7.00 | 7.03 | 6.75 | 6.81 | -1.30% | 2.25 | 5.75% |
| 2025-10-20 | 6.66 | 6.90 | 6.61 | 6.90 | +3.45% | 3.04 | 7.77% |
| 2025-10-17 | 6.65 | 6.79 | 6.59 | 6.67 | -0.15% | 1.65 | 4.30% |
| 2025-10-16 | 6.70 | 6.74 | 6.57 | 6.68 | +0.30% | 1.44 | 3.76% |
| 2025-10-15 | 6.62 | 6.76 | 6.58 | 6.66 | -0.45% | 1.49 | 3.90% |
| 2025-10-14 | 6.45 | 6.73 | 6.44 | 6.69 | +4.04% | 2.41 | 6.32% |
| 2025-10-13 | 6.31 | 6.46 | 6.28 | 6.43 | -1.38% | 0.98 | 2.68% |
| 2025-10-10 | 6.29 | 6.60 | 6.29 | 6.52 | +3.16% | 1.96 | 5.23% |
| 2025-10-09 | 6.25 | 6.32 | 6.23 | 6.32 | +0.96% | 0.59 | 1.64% |
| 2025-09-30 | 6.28 | 6.30 | 6.23 | 6.26 | -0.16% | 0.45 | 1.24% |
| 2025-09-29 | 6.21 | 6.30 | 6.10 | 6.27 | +0.97% | 0.67 | 1.88% |
| 2025-09-26 | 6.21 | 6.28 | 6.13 | 6.21 | -0.16% | 0.72 | 2.02% |
| 2025-09-25 | 6.31 | 6.40 | 6.22 | 6.22 | -3.72% | 1.37 | 3.79% |
| 2025-09-24 | 6.17 | 6.75 | 6.16 | 6.46 | +4.87% | 2.35 | 6.28% |
| 2025-09-23 | 6.22 | 6.26 | 5.98 | 6.16 | -1.91% | 1.01 | 2.88% |
| 2025-09-22 | 6.36 | 6.53 | 6.23 | 6.28 | -0.48% | 0.94 | 2.59% |
| 2025-09-19 | 6.28 | 6.41 | 6.26 | 6.31 | -1.10% | 0.59 | 1.61% |
| 2025-09-18 | 6.46 | 6.47 | 6.35 | 6.38 | -1.54% | 0.56 | 1.51% |