南京公用(000421)股票行情
南京公用(000421)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 6.71 | 6.82 | 0.10 | 1.49% | 6.64 | 6.84 | 108658 | 7337.35 | 1.89% |
| 2026-03-24 | 6.50 | 6.72 | 0.37 | 5.83% | 6.40 | 6.74 | 181692 | 11979.67 | 3.16% |
| 2026-03-23 | 6.65 | 6.35 | -0.36 | -5.37% | 6.31 | 6.66 | 150315 | 9767.89 | 2.62% |
| 2026-03-20 | 6.72 | 6.71 | -0.10 | -1.47% | 6.62 | 6.82 | 132570 | 8922.16 | 2.31% |
| 2026-03-19 | 6.88 | 6.81 | -0.01 | -0.15% | 6.80 | 6.92 | 132854 | 9113.08 | 2.31% |
| 2026-03-18 | 6.80 | 6.82 | 0.01 | 0.15% | 6.73 | 6.84 | 75768 | 5142.80 | 1.32% |
| 2026-03-17 | 6.92 | 6.81 | -0.13 | -1.87% | 6.80 | 6.99 | 107054 | 7390.49 | 1.86% |
| 2026-03-16 | 6.99 | 6.94 | -0.07 | -1.00% | 6.91 | 7.06 | 128467 | 8935.88 | 2.24% |
| 2026-03-13 | 7.00 | 7.01 | -0.03 | -0.43% | 7.00 | 7.15 | 163460 | 11532.01 | 2.85% |
| 2026-03-12 | 7.03 | 7.04 | 0.08 | 1.15% | 6.96 | 7.09 | 170479 | 11985.27 | 2.97% |
| 2026-03-11 | 7.07 | 6.96 | -0.11 | -1.56% | 6.93 | 7.08 | 173571 | 12092.66 | 3.02% |
| 2026-03-10 | 7.01 | 7.07 | 0.00 | 0.00% | 6.91 | 7.13 | 248471 | 17507.35 | 4.33% |
| 2026-03-09 | 7.20 | 7.07 | 0.04 | 0.57% | 7.04 | 7.41 | 351760 | 25271.04 | 6.13% |
| 2026-03-06 | 6.88 | 7.03 | 0.07 | 1.01% | 6.76 | 7.06 | 288913 | 20009.93 | 5.03% |
| 2026-03-05 | 7.12 | 6.96 | -0.23 | -3.20% | 6.86 | 7.18 | 439217 | 30666.19 | 7.65% |
| 2026-03-04 | 7.72 | 7.19 | -0.54 | -6.99% | 7.08 | 7.73 | 619176 | 44809.00 | 10.78% |
| 2026-03-03 | 7.12 | 7.73 | 0.70 | 9.96% | 7.12 | 7.73 | 617459 | 46252.58 | 10.75% |
| 2026-03-02 | 7.08 | 7.03 | -0.06 | -0.85% | 6.96 | 7.17 | 132484 | 9347.98 | 2.31% |
| 2026-02-27 | 7.01 | 7.09 | 0.11 | 1.58% | 6.97 | 7.09 | 88874 | 6266.86 | 1.55% |
| 2026-02-26 | 7.06 | 6.98 | -0.07 | -0.99% | 6.95 | 7.06 | 86107 | 6021.90 | 1.50% |
| 2026-02-25 | 7.08 | 7.05 | -0.02 | -0.28% | 7.01 | 7.13 | 100308 | 7094.11 | 1.75% |
| 2026-02-24 | 6.88 | 7.07 | 0.19 | 2.76% | 6.88 | 7.09 | 155206 | 10933.19 | 2.70% |
| 2026-02-13 | 6.92 | 6.88 | -0.04 | -0.58% | 6.86 | 6.95 | 63939 | 4418.31 | 1.11% |
| 2026-02-12 | 7.05 | 6.92 | -0.11 | -1.56% | 6.90 | 7.06 | 94701 | 6591.17 | 1.65% |
| 2026-02-11 | 7.04 | 7.03 | -0.04 | -0.57% | 7.02 | 7.10 | 66713 | 4701.44 | 1.16% |
| 2026-02-10 | 7.10 | 7.07 | -0.01 | -0.14% | 7.03 | 7.11 | 89266 | 6312.98 | 1.55% |
| 2026-02-09 | 7.08 | 7.08 | 0.00 | 0.00% | 7.06 | 7.14 | 113678 | 8055.54 | 1.98% |
| 2026-02-06 | 7.04 | 7.08 | 0.01 | 0.14% | 6.99 | 7.15 | 88103 | 6244.16 | 1.53% |
| 2026-02-05 | 7.12 | 7.07 | -0.05 | -0.70% | 7.04 | 7.14 | 90524 | 6408.81 | 1.58% |
| 2026-02-04 | 7.00 | 7.12 | 0.13 | 1.86% | 6.96 | 7.13 | 128849 | 9121.62 | 2.24% |
| 2026-02-03 | 7.09 | 6.99 | -0.06 | -0.85% | 6.95 | 7.15 | 117372 | 8220.01 | 2.04% |
| 2026-02-02 | 7.10 | 7.05 | -0.13 | -1.81% | 7.04 | 7.24 | 132359 | 9455.58 | 2.30% |
| 2026-01-30 | 7.10 | 7.18 | 0.01 | 0.14% | 7.04 | 7.23 | 126720 | 9049.75 | 2.21% |
| 2026-01-29 | 7.20 | 7.17 | -0.10 | -1.38% | 7.13 | 7.30 | 144710 | 10432.62 | 2.52% |
| 2026-01-28 | 7.22 | 7.27 | 0.02 | 0.28% | 7.18 | 7.30 | 127285 | 9219.75 | 2.22% |
| 2026-01-27 | 7.35 | 7.25 | -0.14 | -1.89% | 7.16 | 7.35 | 154685 | 11199.45 | 2.69% |
| 2026-01-26 | 7.29 | 7.39 | 0.11 | 1.51% | 7.24 | 7.47 | 225856 | 16627.95 | 3.93% |
| 2026-01-23 | 7.41 | 7.28 | -0.18 | -2.41% | 7.24 | 7.43 | 255257 | 18632.37 | 4.44% |
| 2026-01-22 | 7.40 | 7.46 | 0.07 | 0.95% | 7.29 | 7.54 | 247035 | 18353.94 | 4.30% |
| 2026-01-21 | 7.29 | 7.39 | 0.09 | 1.23% | 7.23 | 7.45 | 271428 | 20014.14 | 4.73% |
| 2026-01-20 | 7.36 | 7.30 | 0.02 | 0.27% | 7.19 | 7.48 | 298721 | 21827.95 | 5.20% |
| 2026-01-19 | 7.26 | 7.28 | 0.13 | 1.82% | 7.15 | 7.40 | 282613 | 20491.18 | 4.92% |
| 2026-01-16 | 7.04 | 7.15 | 0.13 | 1.85% | 7.01 | 7.22 | 227580 | 16214.19 | 3.96% |
| 2026-01-15 | 6.96 | 7.02 | 0.06 | 0.86% | 6.90 | 7.08 | 153939 | 10799.79 | 2.68% |
| 2026-01-14 | 6.96 | 6.96 | 0.01 | 0.14% | 6.88 | 7.04 | 185828 | 12928.61 | 3.24% |
| 2026-01-13 | 6.95 | 6.95 | 0.01 | 0.14% | 6.92 | 7.04 | 171427 | 11957.76 | 2.98% |
| 2026-01-12 | 6.96 | 6.94 | -0.03 | -0.43% | 6.87 | 6.97 | 179002 | 12375.08 | 3.12% |
| 2026-01-09 | 6.95 | 6.97 | 0.01 | 0.14% | 6.91 | 7.00 | 133342 | 9272.32 | 2.32% |
| 2026-01-08 | 6.81 | 6.96 | 0.14 | 2.05% | 6.77 | 7.14 | 221938 | 15487.31 | 3.86% |
| 2026-01-07 | 6.92 | 6.82 | -0.12 | -1.73% | 6.76 | 6.92 | 142909 | 9754.31 | 2.49% |
| 2026-01-06 | 6.89 | 6.94 | 0.05 | 0.73% | 6.87 | 6.97 | 123451 | 8557.63 | 2.15% |
| 2026-01-05 | 6.90 | 6.89 | -0.02 | -0.29% | 6.86 | 6.93 | 83072 | 5728.13 | 1.45% |
| 2025-12-31 | 6.84 | 6.91 | 0.06 | 0.88% | 6.80 | 6.95 | 110276 | 7585.90 | 1.92% |
| 2025-12-30 | 6.82 | 6.85 | 0.02 | 0.29% | 6.73 | 6.89 | 109553 | 7459.53 | 1.91% |
| 2025-12-29 | 6.86 | 6.83 | -0.03 | -0.44% | 6.75 | 6.90 | 111938 | 7627.95 | 1.95% |
| 2025-12-26 | 6.90 | 6.86 | -0.04 | -0.58% | 6.83 | 6.95 | 94723 | 6522.12 | 1.65% |
| 2025-12-25 | 6.86 | 6.90 | 0.06 | 0.88% | 6.83 | 6.92 | 73284 | 5043.10 | 1.28% |
| 2025-12-24 | 6.81 | 6.84 | 0.03 | 0.44% | 6.74 | 6.88 | 73908 | 5055.09 | 1.29% |
| 2025-12-23 | 6.95 | 6.81 | -0.14 | -2.01% | 6.79 | 6.95 | 95232 | 6500.33 | 1.66% |
| 2025-12-22 | 6.92 | 6.95 | 0.01 | 0.14% | 6.90 | 7.02 | 98370 | 6839.49 | 1.71% |
| 2025-12-19 | 6.83 | 6.94 | 0.20 | 2.97% | 6.82 | 6.95 | 139402 | 9618.12 | 2.43% |
| 2025-12-18 | 6.71 | 6.74 | -0.01 | -0.15% | 6.70 | 6.83 | 83234 | 5638.67 | 1.45% |
| 2025-12-17 | 6.76 | 6.75 | -0.01 | -0.15% | 6.62 | 6.77 | 114712 | 7681.69 | 2.00% |
| 2025-12-16 | 6.84 | 6.76 | -0.11 | -1.60% | 6.74 | 6.93 | 99228 | 6749.17 | 1.73% |
| 2025-12-15 | 6.80 | 6.87 | 0.05 | 0.73% | 6.76 | 6.90 | 112116 | 7675.51 | 1.95% |
| 2025-12-12 | 6.98 | 6.82 | -0.11 | -1.59% | 6.79 | 7.00 | 128103 | 8849.63 | 2.23% |
| 2025-12-11 | 7.17 | 6.93 | -0.26 | -3.62% | 6.92 | 7.19 | 129897 | 9106.08 | 2.26% |
| 2025-12-10 | 7.21 | 7.19 | -0.01 | -0.14% | 7.11 | 7.28 | 131754 | 9472.19 | 2.29% |
| 2025-12-09 | 7.16 | 7.20 | 0.04 | 0.56% | 7.09 | 7.26 | 162112 | 11647.51 | 2.82% |
| 2025-12-08 | 7.21 | 7.16 | -0.06 | -0.83% | 7.05 | 7.27 | 133961 | 9570.30 | 2.33% |
| 2025-12-05 | 7.14 | 7.22 | 0.05 | 0.70% | 7.11 | 7.24 | 102599 | 7389.28 | 1.79% |
| 2025-12-04 | 7.32 | 7.17 | -0.15 | -2.05% | 7.15 | 7.39 | 115354 | 8336.84 | 2.01% |
| 2025-12-03 | 7.38 | 7.32 | -0.03 | -0.41% | 7.26 | 7.53 | 120798 | 8877.33 | 2.10% |
| 2025-12-02 | 7.32 | 7.35 | 0.05 | 0.68% | 7.26 | 7.37 | 131751 | 9643.70 | 2.29% |
| 2025-12-01 | 7.30 | 7.30 | 0.04 | 0.55% | 7.23 | 7.43 | 139274 | 10208.63 | 2.43% |
| 2025-11-28 | 7.17 | 7.26 | 0.14 | 1.97% | 7.08 | 7.26 | 158892 | 11419.12 | 2.77% |
| 2025-11-27 | 7.08 | 7.12 | 0.04 | 0.56% | 7.01 | 7.19 | 148070 | 10535.76 | 2.58% |
| 2025-11-26 | 7.15 | 7.08 | -0.06 | -0.84% | 7.06 | 7.30 | 161650 | 11601.61 | 2.81% |
| 2025-11-25 | 7.00 | 7.14 | 0.15 | 2.15% | 6.98 | 7.19 | 137759 | 9790.18 | 2.40% |
| 2025-11-24 | 7.15 | 6.99 | -0.04 | -0.57% | 6.85 | 7.17 | 168928 | 11759.94 | 2.94% |
深证大盘股票行情在线 K线走势图
南京公用(000421)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
