南京公用（000421）历史行情
以下为南京公用近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 5.740 | 5.740 | 5.740 | 5.660 | 0.040 | 0.702% | 549.46万 | 0.31亿 | 0.957% |
| 2026-10-01 | 5.740 | 5.740 | 5.740 | 5.660 | 0.040 | 0.702% | 549.46万 | 0.31亿 | 0.957% |
| 2026-09-30 | 5.740 | 5.740 | 5.740 | 5.660 | 0.040 | 0.702% | 5.49万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.640 | 5.700 | 5.720 | 5.610 | 0.070 | 1.243% | 5.05万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.660 | 5.630 | 5.690 | 5.620 | -0.060 | -1.054% | 3.78万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.690 | 5.690 | 5.740 | 5.630 | 0.000 | 0.000% | 449.14万 | 0.26亿 | 0.782% |
| 2026-09-24 | 5.690 | 5.690 | 5.740 | 5.630 | 0.000 | 0.000% | 4.49万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.760 | 5.690 | 5.800 | 5.680 | -0.120 | -2.065% | 6.79万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.740 | 5.810 | 5.850 | 5.640 | 0.090 | 1.573% | 9.56万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.620 | 5.720 | 5.720 | 5.580 | 0.080 | 1.418% | 7.11万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.660 | 5.640 | 5.720 | 5.600 | -0.020 | -0.353% | 8.08万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.620 | 5.660 | 5.670 | 5.500 | -0.010 | -0.176% | 7.61万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.580 | 5.670 | 5.710 | 5.560 | 0.060 | 1.070% | 7.26万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.820 | 5.610 | 5.820 | 5.610 | -0.180 | -3.109% | 7.77万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.780 | 5.790 | 5.870 | 5.750 | -0.030 | -0.515% | 6.12万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.950 | 5.820 | 6.000 | 5.800 | -0.140 | -2.349% | 9.52万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.980 | 5.960 | 6.030 | 5.920 | -0.010 | -0.168% | 9.53万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.970 | 5.970 | 6.000 | 5.900 | -0.020 | -0.334% | 8.46万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.790 | 5.990 | 5.990 | 5.790 | 0.180 | 3.098% | 10.70万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.800 | 5.810 | 5.850 | 5.780 | -0.010 | -0.172% | 7.20万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.800 | 5.820 | 5.870 | 5.760 | 0.050 | 0.867% | 8.43万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.900 | 5.770 | 5.960 | 5.760 | -0.140 | -2.369% | 12.17万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.880 | 5.910 | 5.940 | 5.800 | 0.060 | 1.026% | 12.74万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.780 | 5.850 | 5.870 | 5.760 | 0.030 | 0.515% | 10.21万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.800 | 5.820 | 5.880 | 5.780 | 0.040 | 0.692% | 11.12万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.710 | 5.780 | 5.790 | 5.670 | 0.070 | 1.226% | 9.66万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.640 | 5.710 | 5.710 | 5.620 | 0.040 | 0.705% | 9.91万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.620 | 5.670 | 5.700 | 5.610 | 0.010 | 0.177% | 14.26万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.500 | 5.660 | 5.710 | 5.480 | 0.140 | 2.536% | 18.12万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.600 | 5.520 | 5.730 | 5.480 | -0.120 | -2.128% | 20.19万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.740 | 5.640 | 5.860 | 5.640 | -0.240 | -4.082% | 33.95万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.780 | 5.880 | 6.130 | 5.590 | 0.310 | 5.566% | 42.31万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.530 | 5.570 | 5.630 | 5.510 | 0.000 | 0.000% | 9.21万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.510 | 5.570 | 5.580 | 5.490 | 0.040 | 0.723% | 5.75万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.430 | 5.530 | 5.550 | 5.400 | 0.090 | 1.654% | 6.69万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.450 | 5.440 | 5.500 | 5.400 | -0.030 | -0.548% | 5.30万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.520 | 5.470 | 5.520 | 5.410 | -0.040 | -0.726% | 7.60万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.460 | 5.510 | 5.530 | 5.410 | 0.050 | 0.916% | 6.75万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.450 | 5.460 | 5.500 | 5.410 | -0.010 | -0.183% | 6.69万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.290 | 5.470 | 5.480 | 5.280 | 0.140 | 2.627% | 10.41万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.380 | 5.330 | 5.390 | 5.260 | -0.070 | -1.296% | 7.48万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.420 | 5.400 | 5.440 | 5.330 | -0.020 | -0.369% | 7.13万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.430 | 5.420 | 5.460 | 5.360 | 0.000 | 0.000% | 7.63万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.490 | 5.420 | 5.520 | 5.400 | -0.070 | -1.275% | 8.51万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.380 | 5.490 | 5.510 | 5.360 | 0.110 | 2.045% | 7.70万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.380 | 5.380 | 5.400 | 5.320 | 0.020 | 0.373% | 6.79万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.360 | 5.360 | 5.460 | 5.310 | -0.010 | -0.186% | 6.69万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.260 | 5.370 | 5.400 | 5.240 | 0.110 | 2.091% | 7.33万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.200 | 5.260 | 5.310 | 5.190 | 0.020 | 0.382% | 4.34万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.110 | 5.240 | 5.260 | 5.100 | 0.080 | 1.550% | 5.52万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.290 | 5.160 | 5.350 | 5.130 | -0.160 | -3.008% | 7.09万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.140 | 5.320 | 5.330 | 5.100 | 0.180 | 3.502% | 7.79万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.190 | 5.140 | 5.260 | 5.080 | -0.050 | -0.963% | 8.20万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.300 | 5.190 | 5.330 | 5.160 | -0.130 | -2.444% | 10.71万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.380 | 5.320 | 5.540 | 5.260 | -0.060 | -1.115% | 11.34万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.390 | 5.380 | 5.550 | 5.320 | -0.060 | -1.103% | 9.55万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.350 | 5.440 | 5.450 | 5.300 | 0.090 | 1.682% | 6.92万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.310 | 5.350 | 5.390 | 5.250 | 0.050 | 0.943% | 6.10万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.090 | 5.300 | 5.320 | 5.090 | 0.150 | 2.913% | 8.12万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.150 | 5.150 | 5.230 | 5.110 | -0.030 | -0.579% | 5.02万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.090 | 5.180 | 5.250 | 5.040 | 0.080 | 1.569% | 7.15万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.150 | 5.100 | 5.210 | 5.030 | -0.060 | -1.163% | 5.77万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.180 | 5.160 | 5.230 | 5.090 | -0.030 | -0.578% | 5.43万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.350 | 5.190 | 5.350 | 5.160 | -0.160 | -2.991% | 5.32万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.320 | 5.350 | 5.410 | 5.260 | 0.020 | 0.375% | 6.03万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.180 | 5.330 | 5.350 | 5.150 | 0.190 | 3.696% | 7.62万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.100 | 5.140 | 5.220 | 5.070 | 0.040 | 0.784% | 7.57万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.960 | 5.100 | 5.170 | 4.930 | 0.140 | 2.823% | 8.62万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.030 | 4.960 | 5.090 | 4.890 | -0.070 | -1.392% | 6.87万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.050 | 5.030 | 5.080 | 4.870 | -0.020 | -0.396% | 7.45万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.160 | 5.050 | 5.170 | 5.040 | -0.110 | -2.132% | 5.42万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.220 | 5.160 | 5.270 | 5.120 | -0.090 | -1.714% | 5.23万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.380 | 5.250 | 5.400 | 5.180 | -0.130 | -2.416% | 5.28万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.290 | 5.380 | 5.450 | 5.260 | 0.080 | 1.509% | 6.83万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.300 | 5.300 | 5.310 | 5.080 | 0.040 | 0.760% | 6.46万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.350 | 5.260 | 5.360 | 5.250 | -0.120 | -2.230% | 5.95万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.410 | 5.380 | 5.430 | 5.290 | -0.060 | -1.103% | 5.61万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.510 | 5.440 | 5.510 | 5.390 | -0.060 | -1.091% | 4.60万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.490 | 5.500 | 5.620 | 5.430 | -0.010 | -0.181% | 5.89万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.420 | 5.510 | 5.570 | 5.370 | 0.090 | 1.661% | 6.60万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.470 | 5.420 | 5.510 | 5.340 | -0.070 | -1.275% | 5.81万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.520 | 5.490 | 5.550 | 5.410 | -0.040 | -0.723% | 4.84万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.630 | 5.530 | 5.630 | 5.460 | -0.040 | -0.718% | 5.47万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.610 | 5.570 | 5.690 | 5.500 | -0.130 | -2.281% | 6.67万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.690 | 5.700 | 5.770 | 5.640 | 0.030 | 0.529% | 5.75万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.790 | 5.670 | 5.830 | 5.640 | -0.140 | -2.410% | 6.17万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.860 | 5.810 | 5.880 | 5.720 | -0.060 | -1.022% | 7.41万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.000 | 5.870 | 6.020 | 5.820 | -0.100 | -1.675% | 8.24万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.700 | 5.970 | 6.020 | 5.650 | 0.260 | 4.553% | 11.27万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.750 | 5.710 | 5.810 | 5.700 | -0.010 | -0.175% | 8.68万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.740 | 5.720 | 5.810 | 5.650 | -0.020 | -0.348% | 5.73万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.820 | 5.740 | 5.870 | 5.690 | -0.110 | -1.880% | 5.85万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.880 | 5.850 | 5.910 | 5.770 | -0.060 | -1.015% | 7.05万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.010 | 5.910 | 6.060 | 5.880 | -0.100 | -1.664% | 6.52万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.970 | 6.010 | 6.020 | 5.880 | 0.070 | 1.178% | 6.32万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.130 | 5.940 | 6.180 | 5.910 | -0.190 | -3.100% | 10.41万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.240 | 6.130 | 6.260 | 6.100 | -0.120 | -1.920% | 7.95万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.150 | 6.250 | 6.260 | 6.120 | 0.100 | 1.626% | 8.77万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.130 | 6.150 | 6.160 | 6.010 | 0.010 | 0.163% | 7.95万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.180 | 6.140 | 6.220 | 6.070 | -0.040 | -0.647% | 8.74万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.180 | 6.180 | 6.240 | 6.140 | -0.010 | -0.162% | 7.93万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.130 | 6.190 | 6.210 | 6.130 | 0.050 | 0.814% | 7.20万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.210 | 6.140 | 6.240 | 6.120 | -0.070 | -1.127% | 8.00万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.250 | 6.210 | 6.260 | 6.180 | -0.040 | -0.640% | 8.08万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.190 | 6.250 | 6.260 | 6.190 | 0.050 | 0.806% | 7.48万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.300 | 6.200 | 6.310 | 6.150 | -0.080 | -1.274% | 10.24万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.300 | 6.280 | 6.340 | 6.200 | 0.010 | 0.159% | 10.32万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.320 | 6.270 | 6.370 | 6.250 | -0.070 | -1.104% | 9.81万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.230 | 6.340 | 6.370 | 6.190 | 0.060 | 0.955% | 18.60万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.130 | 6.280 | 6.420 | 6.130 | 0.330 | 5.546% | 30.59万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.890 | 5.950 | 5.970 | 5.820 | 0.050 | 0.847% | 9.26万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.910 | 5.900 | 5.930 | 5.820 | -0.030 | -0.506% | 7.99万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.900 | 5.930 | 5.950 | 5.820 | 0.010 | 0.169% | 8.62万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.940 | 5.920 | 5.950 | 5.900 | -0.040 | -0.671% | 5.61万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.970 | 5.960 | 5.970 | 5.920 | -0.010 | -0.168% | 5.00万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.950 | 5.970 | 5.980 | 5.940 | 0.020 | 0.336% | 5.66万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.010 | 5.950 | 6.020 | 5.920 | -0.070 | -1.163% | 7.78万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.980 | 6.020 | 6.020 | 5.970 | 0.030 | 0.501% | 8.39万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.030 | 5.990 | 6.030 | 5.960 | -0.030 | -0.498% | 8.05万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.150 | 6.020 | 6.170 | 5.960 | -0.160 | -2.589% | 16.73万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.360 | 6.180 | 6.370 | 6.080 | -0.210 | -3.286% | 21.56万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.340 | 6.390 | 6.420 | 6.320 | 0.070 | 1.108% | 7.85万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.440 | 6.320 | 6.480 | 6.310 | -0.160 | -2.469% | 8.47万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.460 | 6.480 | 6.480 | 6.380 | 0.050 | 0.778% | 10.82万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.300 | 6.430 | 6.490 | 6.240 | 0.000 | 0.000% | 8.59万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.540 | 6.230 | 6.560 | 6.220 | 0.000 | 0.000% | 10.00万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.620 | 6.560 | 6.660 | 6.500 | 0.000 | 0.000% | 9.18万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.700 | 6.630 | 6.730 | 6.600 | 0.000 | 0.000% | 7.93万 | 0.00亿 | 0.000% |