南京公用(000421)股票信息
| 股票代码 | 000421 |
| 股票名称 | 南京公用 |
| 最新价/元 | 4.39 |
| 涨跌额/元 | -0.20 |
| 涨跌幅/% | -4.36 |
| 买入/元 | 4.39 |
| 卖出/元 | 4.40 |
| 昨收/元 | 4.59 |
| 今开/元 | 4.57 |
| 最高/元 | 4.61 |
| 最低/元 | 4.39 |
| 成交量/手 | 109455.00 |
| 成交额/万 | 4881.68 |
| 股净值/元 | -28.12 |
| 市净率 | 0.93 |
| 总市值/万 | 253745.04 |
| 流通值/万 | 252129.88 |
| 换手率/% | 1.91 |
| 入市日期 | 1996-08-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
南京公用(000421)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 4.57 | 4.39 | -0.20 | -4.36 | 109455.00 | 4881.68 | 1.91 |
| 2024-07-03 | 4.61 | 4.59 | -0.05 | -1.08 | 77793.00 | 3586.51 | 1.35 |
| 2024-07-02 | 4.53 | 4.64 | 0.10 | 2.20 | 117131.00 | 5405.46 | 2.04 |
| 2024-07-01 | 4.44 | 4.54 | 0.10 | 2.25 | 93769.00 | 4214.44 | 1.63 |
| 2024-06-28 | 4.40 | 4.44 | 0.05 | 1.14 | 92224.00 | 4100.27 | 1.61 |
| 2024-06-27 | 4.51 | 4.49 | -0.05 | -1.10 | 88905.00 | 4035.05 | 1.55 |
| 2024-06-26 | 4.40 | 4.54 | 0.12 | 2.72 | 85734.00 | 3822.46 | 1.49 |
| 2024-06-25 | 4.34 | 4.42 | 0.09 | 2.08 | 115186.40 | 5048.69 | 2.01 |
| 2024-06-24 | 4.43 | 4.33 | -0.16 | -3.56 | 100869.92 | 4397.91 | 1.76 |
| 2024-06-21 | 4.48 | 4.49 | -0.01 | -0.22 | 67565.00 | 3053.84 | 1.18 |
| 2024-06-20 | 4.61 | 4.50 | -0.12 | -2.60 | 83147.00 | 3772.51 | 1.45 |
| 2024-06-19 | 4.64 | 4.62 | -0.02 | -0.43 | 71516.40 | 3326.03 | 1.25 |
| 2024-06-18 | 4.56 | 4.64 | 0.08 | 1.75 | 87309.40 | 4019.14 | 1.52 |
| 2024-06-17 | 4.64 | 4.56 | -0.11 | -2.36 | 101210.40 | 4647.65 | 1.76 |
| 2024-06-14 | 4.74 | 4.67 | -0.09 | -1.89 | 101344.70 | 4770.82 | 1.76 |
| 2024-06-13 | 4.84 | 4.76 | -0.07 | -1.45 | 117608.70 | 5601.53 | 2.05 |
| 2024-06-12 | 4.70 | 4.83 | 0.12 | 2.55 | 156610.70 | 7504.80 | 2.73 |
| 2024-06-11 | 4.73 | 4.71 | 0.00 | 0.00 | 155115.06 | 7217.47 | 2.70 |
| 2024-06-07 | 4.42 | 4.71 | 0.30 | 6.80 | 247213.64 | 11351.02 | 4.30 |
| 2024-06-06 | 4.56 | 4.41 | -0.19 | -4.13 | 195380.00 | 8722.86 | 3.40 |
| 2024-06-05 | 4.72 | 4.60 | -0.12 | -2.54 | 137557.79 | 6419.01 | 2.40 |
| 2024-06-04 | 4.82 | 4.72 | -0.09 | -1.87 | 119976.00 | 5638.15 | 2.09 |
| 2024-06-03 | 4.95 | 4.81 | -0.12 | -2.43 | 156014.00 | 7522.20 | 2.72 |
| 2024-05-31 | 4.95 | 4.93 | -0.04 | -0.81 | 123416.92 | 6086.87 | 2.15 |
| 2024-05-30 | 5.05 | 4.97 | -0.12 | -2.36 | 160881.30 | 8025.86 | 2.80 |
| 2024-05-29 | 5.15 | 5.09 | -0.10 | -1.93 | 205443.00 | 10482.27 | 3.58 |
| 2024-05-28 | 5.26 | 5.19 | -0.09 | -1.71 | 184293.00 | 9654.22 | 3.21 |
| 2024-05-27 | 5.20 | 5.28 | 0.04 | 0.76 | 212726.00 | 11197.41 | 3.70 |
| 2024-05-24 | 5.18 | 5.24 | 0.06 | 1.16 | 227542.12 | 11971.78 | 3.96 |
| 2024-05-23 | 5.28 | 5.18 | -0.12 | -2.26 | 256733.63 | 13421.09 | 4.47 |
| 2024-05-22 | 5.45 | 5.30 | -0.15 | -2.75 | 330936.42 | 17677.82 | 5.76 |
| 2024-05-21 | 5.40 | 5.45 | -0.07 | -1.27 | 331449.80 | 18056.72 | 5.77 |
| 2024-05-20 | 5.66 | 5.52 | -0.24 | -4.17 | 524468.40 | 29430.31 | 9.13 |
| 2024-05-17 | 5.76 | 5.76 | 0.19 | 3.41 | 694391.84 | 39437.29 | 12.09 |
| 2024-05-16 | 5.41 | 5.57 | 0.12 | 2.20 | 520898.57 | 29060.66 | 9.07 |
| 2024-05-15 | 5.52 | 5.45 | -0.25 | -4.39 | 502494.06 | 27539.76 | 8.75 |
| 2024-05-14 | 5.20 | 5.70 | 0.32 | 5.95 | 821860.51 | 46000.78 | 14.31 |
| 2024-05-13 | 5.38 | 5.38 | 0.21 | 4.06 | 763168.99 | 41715.37 | 13.29 |
| 2024-05-10 | 5.00 | 5.17 | 0.18 | 3.61 | 426763.13 | 21708.47 | 7.43 |
| 2024-05-09 | 4.98 | 4.99 | 0.03 | 0.61 | 274348.58 | 13735.45 | 4.78 |
| 2024-05-08 | 5.01 | 4.96 | -0.07 | -1.39 | 391014.80 | 19654.40 | 6.81 |
| 2024-05-07 | 5.16 | 5.03 | -0.09 | -1.76 | 547593.82 | 27394.59 | 9.53 |
| 2024-05-06 | 4.74 | 5.12 | 0.47 | 10.11 | 350652.00 | 17581.52 | 6.11 |
| 2024-04-30 | 4.76 | 4.65 | -0.09 | -1.90 | 229990.15 | 10746.61 | 4.00 |
| 2024-04-29 | 4.56 | 4.74 | 0.21 | 4.64 | 264979.00 | 12382.52 | 4.61 |
| 2024-04-26 | 4.36 | 4.53 | 0.19 | 4.38 | 255367.01 | 11350.62 | 4.45 |
| 2024-04-25 | 4.24 | 4.34 | 0.08 | 1.88 | 148037.70 | 6379.11 | 2.58 |
| 2024-04-24 | 4.20 | 4.26 | 0.04 | 0.95 | 157608.22 | 6709.25 | 2.74 |
| 2024-04-23 | 4.17 | 4.22 | 0.05 | 1.20 | 177294.00 | 7484.99 | 3.09 |
| 2024-04-22 | 4.31 | 4.17 | -0.20 | -4.58 | 238963.50 | 10055.61 | 4.16 |
| 2024-04-19 | 4.36 | 4.37 | -0.04 | -0.91 | 262942.00 | 11662.83 | 4.58 |
| 2024-04-18 | 4.52 | 4.41 | -0.14 | -3.08 | 343672.78 | 15094.48 | 5.98 |
| 2024-04-17 | 4.26 | 4.55 | 0.08 | 1.79 | 415504.03 | 18803.91 | 7.23 |
| 2024-04-16 | 4.47 | 4.47 | -0.50 | -10.06 | 139282.00 | 6247.79 | 2.43 |
| 2024-04-15 | 5.36 | 4.97 | -0.55 | -9.96 | 420977.70 | 21094.60 | 7.33 |
| 2024-04-12 | 5.76 | 5.52 | -0.33 | -5.64 | 617719.54 | 34502.50 | 10.76 |
| 2024-04-11 | 5.83 | 5.85 | -0.19 | -3.15 | 836324.37 | 48598.69 | 14.56 |
| 2024-04-10 | 5.47 | 6.04 | 0.55 | 10.02 | 1086338.01 | 63591.37 | 18.91 |
| 2024-04-09 | 5.75 | 5.49 | 0.02 | 0.37 | 907232.29 | 51105.45 | 15.80 |
| 2024-04-08 | 5.26 | 5.47 | 0.22 | 4.19 | 516630.79 | 27803.95 | 9.00 |
| 2024-04-03 | 5.24 | 5.25 | -0.03 | -0.57 | 238922.83 | 12449.08 | 4.16 |
| 2024-04-02 | 5.25 | 5.28 | 0.03 | 0.57 | 185653.73 | 9828.02 | 3.23 |
| 2024-04-01 | 5.10 | 5.25 | 0.15 | 2.94 | 152204.90 | 7873.87 | 2.65 |
| 2024-03-29 | 5.02 | 5.10 | 0.07 | 1.39 | 128286.41 | 6509.36 | 2.23 |
| 2024-03-28 | 4.87 | 5.03 | 0.09 | 1.82 | 160826.50 | 8049.10 | 2.80 |
| 2024-03-27 | 5.12 | 4.94 | -0.18 | -3.52 | 205435.00 | 10363.87 | 3.58 |
| 2024-03-26 | 5.15 | 5.12 | -0.08 | -1.54 | 249385.00 | 12689.68 | 4.35 |
| 2024-03-25 | 5.34 | 5.20 | -0.20 | -3.70 | 386224.00 | 20344.09 | 6.74 |
| 2024-03-22 | 5.24 | 5.40 | 0.15 | 2.86 | 618626.06 | 33353.42 | 10.80 |
| 2024-03-21 | 5.22 | 5.25 | 0.06 | 1.16 | 223302.00 | 11625.51 | 3.90 |
| 2024-03-20 | 5.12 | 5.19 | 0.07 | 1.37 | 172570.70 | 8893.83 | 3.01 |
| 2024-03-19 | 5.14 | 5.12 | -0.03 | -0.58 | 231333.88 | 11970.75 | 4.04 |
| 2024-03-18 | 5.14 | 5.15 | 0.06 | 1.18 | 301568.71 | 15455.82 | 5.27 |
| 2024-03-15 | 4.96 | 5.09 | 0.11 | 2.21 | 305209.01 | 15436.22 | 5.33 |
| 2024-03-14 | 5.03 | 4.98 | -0.07 | -1.39 | 215177.70 | 10737.86 | 3.76 |
| 2024-03-13 | 5.07 | 5.05 | -0.05 | -0.98 | 253539.41 | 12780.58 | 4.43 |
| 2024-03-12 | 5.00 | 5.10 | 0.14 | 2.82 | 429137.22 | 21675.40 | 7.49 |
| 2024-03-11 | 4.90 | 4.96 | 0.00 | 0.00 | 261767.00 | 12855.68 | 4.57 |
| 2024-03-08 | 4.98 | 4.96 | -0.06 | -1.20 | 347884.01 | 17118.26 | 6.08 |
| 2024-03-07 | 5.32 | 5.02 | -0.30 | -5.64 | 720276.03 | 36862.90 | 12.58 |
| 2024-03-06 | 4.88 | 5.32 | 0.48 | 9.92 | 436003.01 | 22437.42 | 7.61 |
| 2024-03-05 | 4.98 | 4.84 | -0.20 | -3.97 | 214951.12 | 10458.89 | 3.75 |
| 2024-03-04 | 4.86 | 5.04 | 0.18 | 3.70 | 278657.02 | 13802.23 | 4.87 |
| 2024-03-01 | 4.84 | 4.86 | 0.06 | 1.25 | 169557.12 | 8195.38 | 2.96 |
| 2024-02-29 | 4.54 | 4.80 | 0.15 | 3.23 | 237241.60 | 11185.71 | 4.14 |
| 2024-02-28 | 5.12 | 4.65 | -0.48 | -9.36 | 371302.61 | 18479.51 | 6.48 |
| 2024-02-27 | 4.83 | 5.13 | 0.26 | 5.34 | 259515.00 | 12994.16 | 4.53 |
| 2024-02-26 | 4.81 | 4.87 | 0.06 | 1.25 | 250924.00 | 12145.65 | 4.38 |
| 2024-02-23 | 4.59 | 4.81 | 0.20 | 4.34 | 287614.02 | 13503.39 | 5.02 |
| 2024-02-22 | 4.43 | 4.61 | 0.15 | 3.36 | 330628.80 | 14923.05 | 5.77 |
| 2024-02-21 | 4.34 | 4.46 | 0.19 | 4.45 | 369821.00 | 16420.20 | 6.46 |
| 2024-02-20 | 4.16 | 4.27 | 0.12 | 2.89 | 252468.00 | 10552.18 | 4.41 |
| 2024-02-19 | 4.00 | 4.15 | 0.17 | 4.27 | 346130.81 | 14106.76 | 6.04 |
| 2024-02-08 | 3.74 | 3.98 | 0.15 | 3.92 | 408073.87 | 15300.64 | 7.13 |
| 2024-02-07 | 4.24 | 3.83 | -0.42 | -9.88 | 410092.10 | 16067.21 | 7.16 |
| 2024-02-06 | 4.28 | 4.25 | -0.39 | -8.41 | 303706.20 | 12916.77 | 5.30 |
| 2024-02-05 | 5.10 | 4.64 | -0.52 | -10.08 | 143310.66 | 6849.36 | 2.50 |
| 2024-01-26 | 6.15 | 6.26 | 0.11 | 1.79 | 174228.90 | 10898.16 | 3.04 |
| 2024-01-25 | 6.02 | 6.15 | 0.13 | 2.16 | 166408.16 | 10117.46 | 2.91 |
| 2024-01-24 | 5.91 | 6.02 | 0.18 | 3.08 | 174374.16 | 10318.82 | 3.05 |
日K线
周K线
月K线
