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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.44 | 6.52 | 6.42 | 6.48 | +0.15% | 0.49 | 1.32% |
| 2025-09-16 | 6.40 | 6.51 | 6.39 | 6.47 | +0.78% | 0.43 | 1.16% |
| 2025-09-15 | 6.46 | 6.48 | 6.37 | 6.42 | -0.62% | 0.36 | 0.97% |
| 2025-09-12 | 6.47 | 6.51 | 6.46 | 6.46 | -0.46% | 0.41 | 1.11% |
| 2025-09-11 | 6.53 | 6.53 | 6.40 | 6.49 | -0.31% | 0.46 | 1.25% |
| 2025-09-10 | 6.49 | 6.54 | 6.46 | 6.51 | +0.46% | 0.42 | 1.12% |
| 2025-09-09 | 6.53 | 6.53 | 6.45 | 6.48 | -0.31% | 0.36 | 0.98% |
| 2025-09-08 | 6.40 | 6.52 | 6.38 | 6.50 | +1.56% | 0.53 | 1.42% |
| 2025-09-05 | 6.36 | 6.40 | 6.31 | 6.40 | +0.16% | 0.44 | 1.21% |
| 2025-09-04 | 6.27 | 6.42 | 6.24 | 6.39 | +2.08% | 0.77 | 2.10% |
| 2025-09-03 | 6.40 | 6.43 | 6.25 | 6.26 | -2.19% | 0.49 | 1.35% |
| 2025-09-02 | 6.45 | 6.47 | 6.30 | 6.40 | -0.78% | 0.71 | 1.93% |
| 2025-09-01 | 6.44 | 6.51 | 6.38 | 6.45 | +0.47% | 0.58 | 1.57% |
| 2025-08-29 | 6.52 | 6.52 | 6.41 | 6.42 | -1.38% | 0.61 | 1.65% |
| 2025-08-28 | 6.55 | 6.63 | 6.31 | 6.51 | -0.46% | 1.03 | 2.78% |
| 2025-08-27 | 6.77 | 6.78 | 6.54 | 6.54 | -3.25% | 1.02 | 2.68% |
| 2025-08-26 | 6.71 | 6.79 | 6.68 | 6.76 | +0.75% | 0.87 | 2.25% |
| 2025-08-25 | 6.73 | 6.73 | 6.67 | 6.71 | -0.30% | 0.76 | 1.96% |
| 2025-08-22 | 6.77 | 6.80 | 6.66 | 6.73 | -0.59% | 0.97 | 2.53% |
| 2025-08-21 | 6.72 | 6.83 | 6.70 | 6.77 | +0.74% | 0.82 | 2.11% |