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 | 6.50 |
| 涨跌额/元 | 0.13 |
| 涨跌幅/% | 2.04 |
| 买入/元 | 6.49 |
| 卖出/元 | 6.50 |
| 昨收/元 | 6.37 |
| 今开/元 | 6.34 |
| 最高/元 | 6.61 |
| 最低/元 | 6.33 |
| 成交量/手 | 149217.00 |
| 成交额/万 | 9666.34 |
| 股净值/元 | 81.76 |
| 市净率 | 1.36 |
| 总市值/万 | 373370.23 |
| 流通值/万 | 373292.59 |
| 换手率/% | 2.60 |
| 入市日期 | 1996-08-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.34 | 6.50 | 0.13 | 2.04 | 149217.00 | 9666.34 | 2.60 |
| 2025-06-23 | 6.32 | 6.37 | 0.09 | 1.43 | 101144.00 | 6399.60 | 1.76 |
| 2025-06-20 | 6.32 | 6.28 | -0.07 | -1.10 | 114543.00 | 7231.43 | 1.99 |
| 2025-06-19 | 6.38 | 6.35 | -0.07 | -1.09 | 211515.00 | 13436.36 | 3.68 |
| 2025-06-18 | 6.56 | 6.42 | -0.15 | -2.28 | 142217.00 | 9172.94 | 2.48 |
| 2025-06-17 | 6.50 | 6.57 | 0.02 | 0.31 | 202731.01 | 13235.41 | 3.53 |
| 2025-06-16 | 6.65 | 6.55 | -0.02 | -0.30 | 232892.00 | 15407.95 | 4.06 |
| 2025-06-13 | 6.73 | 6.57 | -0.21 | -3.10 | 282523.00 | 18858.09 | 4.92 |
| 2025-06-12 | 6.70 | 6.78 | 0.07 | 1.04 | 279176.00 | 18844.50 | 4.86 |
| 2025-06-11 | 6.52 | 6.71 | 0.14 | 2.13 | 310141.00 | 20651.45 | 5.40 |
| 2025-06-10 | 6.49 | 6.57 | 0.04 | 0.61 | 255025.00 | 16798.75 | 4.44 |
| 2025-06-09 | 6.50 | 6.53 | 0.03 | 0.46 | 165985.41 | 10772.22 | 2.89 |
| 2025-06-06 | 6.49 | 6.50 | -0.03 | -0.46 | 147986.00 | 9597.12 | 2.58 |
| 2025-06-05 | 6.48 | 6.53 | 0.02 | 0.31 | 169157.00 | 11058.15 | 2.95 |
| 2025-06-04 | 6.52 | 6.51 | -0.08 | -1.21 | 180170.14 | 11720.53 | 3.14 |
| 2025-06-03 | 6.49 | 6.59 | 0.10 | 1.54 | 263243.30 | 17219.21 | 4.58 |
| 2025-05-30 | 6.50 | 6.49 | -0.01 | -0.15 | 214003.30 | 13866.06 | 3.73 |
| 2025-05-29 | 6.48 | 6.50 | 0.03 | 0.46 | 267023.00 | 17204.35 | 4.65 |
| 2025-05-28 | 6.40 | 6.47 | 0.19 | 3.03 | 407955.00 | 26523.04 | 7.10 |
| 2025-05-27 | 6.27 | 6.28 | -0.01 | -0.16 | 113041.01 | 7115.13 | 1.97 |
| 2025-05-26 | 6.31 | 6.29 | 0.02 | 0.32 | 144231.01 | 9051.46 | 2.51 |
| 2025-05-23 | 6.48 | 6.27 | -0.18 | -2.79 | 211203.10 | 13412.95 | 3.68 |
| 2025-05-22 | 6.55 | 6.45 | -0.11 | -1.68 | 207809.04 | 13451.10 | 3.62 |
| 2025-05-21 | 6.58 | 6.56 | -0.11 | -1.65 | 367551.08 | 24287.60 | 6.40 |
| 2025-05-20 | 6.32 | 6.67 | 0.38 | 6.04 | 569580.95 | 37247.38 | 9.92 |
| 2025-05-19 | 6.49 | 6.29 | 0.10 | 1.62 | 319705.14 | 20160.97 | 5.57 |
| 2025-05-16 | 6.13 | 6.19 | 0.11 | 1.81 | 311039.00 | 19392.02 | 5.42 |
| 2025-05-15 | 6.13 | 6.14 | 0.01 | 0.16 | 100835.00 | 6211.95 | 1.76 |
| 2025-05-14 | 6.12 | 6.13 | 0.02 | 0.33 | 69644.00 | 4242.00 | 1.21 |
| 2025-05-13 | 6.15 | 6.11 | -0.02 | -0.33 | 70378.00 | 4311.40 | 1.23 |
| 2025-05-12 | 6.19 | 6.13 | -0.04 | -0.65 | 95050.00 | 5820.69 | 1.65 |
| 2025-05-09 | 6.15 | 6.17 | 0.03 | 0.49 | 100785.00 | 6209.51 | 1.75 |
| 2025-05-08 | 6.12 | 6.14 | 0.03 | 0.49 | 97734.00 | 5982.74 | 1.70 |
| 2025-05-07 | 6.10 | 6.11 | 0.06 | 0.99 | 129318.00 | 7896.67 | 2.25 |
| 2025-05-06 | 5.95 | 6.05 | 0.10 | 1.68 | 100835.00 | 6054.45 | 1.76 |
| 2025-04-30 | 5.84 | 5.95 | 0.09 | 1.54 | 112104.00 | 6667.10 | 1.95 |
| 2025-04-29 | 5.87 | 5.86 | 0.10 | 1.74 | 126507.00 | 7433.82 | 2.20 |
| 2025-04-28 | 5.90 | 5.76 | -0.17 | -2.87 | 86146.00 | 4994.13 | 1.50 |
| 2025-04-25 | 5.92 | 5.93 | 0.04 | 0.68 | 69756.95 | 4130.22 | 1.21 |
| 2025-04-24 | 5.90 | 5.89 | 0.00 | 0.00 | 72246.00 | 4257.84 | 1.26 |
| 2025-04-23 | 5.96 | 5.89 | -0.07 | -1.17 | 81921.00 | 4843.59 | 1.43 |
| 2025-04-22 | 5.88 | 5.96 | 0.08 | 1.36 | 94313.00 | 5602.65 | 1.64 |
| 2025-04-21 | 5.79 | 5.88 | 0.04 | 0.69 | 66985.00 | 3920.56 | 1.17 |
| 2025-04-18 | 5.79 | 5.84 | 0.02 | 0.34 | 65442.00 | 3802.35 | 1.14 |
| 2025-04-17 | 5.73 | 5.82 | 0.07 | 1.22 | 72165.00 | 4183.70 | 1.26 |
| 2025-04-16 | 5.82 | 5.75 | -0.07 | -1.20 | 88835.00 | 5102.20 | 1.55 |
| 2025-04-15 | 5.83 | 5.82 | 0.02 | 0.35 | 74359.00 | 4311.25 | 1.29 |
| 2025-04-14 | 5.83 | 5.80 | 0.02 | 0.35 | 120618.00 | 7009.47 | 2.10 |
| 2025-04-11 | 5.67 | 5.78 | 0.11 | 1.94 | 164678.00 | 9521.42 | 2.87 |
| 2025-04-10 | 5.54 | 5.67 | 0.18 | 3.28 | 141495.00 | 7978.32 | 2.46 |
| 2025-04-09 | 5.32 | 5.49 | 0.10 | 1.86 | 163670.41 | 8674.70 | 2.85 |
| 2025-04-08 | 5.30 | 5.39 | -0.08 | -1.46 | 127172.67 | 6858.62 | 2.21 |
| 2025-04-07 | 5.91 | 5.47 | -0.61 | -10.03 | 153805.00 | 8586.07 | 2.68 |
| 2025-04-03 | 5.98 | 6.08 | 0.06 | 1.00 | 105661.00 | 6385.51 | 1.84 |
| 2025-04-02 | 6.03 | 6.02 | -0.04 | -0.66 | 68849.01 | 4155.96 | 1.20 |
| 2025-04-01 | 5.90 | 6.06 | 0.21 | 3.59 | 141177.14 | 8496.21 | 2.46 |
| 2025-03-31 | 5.98 | 5.85 | -0.16 | -2.66 | 124544.14 | 7327.49 | 2.17 |
| 2025-03-28 | 6.11 | 6.01 | -0.09 | -1.48 | 105647.00 | 6382.24 | 1.84 |
| 2025-03-27 | 6.12 | 6.10 | -0.03 | -0.49 | 75986.92 | 4636.39 | 1.32 |
| 2025-03-26 | 6.08 | 6.13 | 0.04 | 0.66 | 92159.67 | 5647.38 | 1.60 |
| 2025-03-25 | 6.07 | 6.09 | 0.02 | 0.33 | 106719.00 | 6472.34 | 1.86 |
| 2025-03-24 | 6.20 | 6.07 | -0.12 | -1.94 | 164508.06 | 9988.90 | 2.86 |
| 2025-03-21 | 6.21 | 6.19 | -0.04 | -0.64 | 122425.26 | 7608.65 | 2.13 |
| 2025-03-20 | 6.28 | 6.23 | -0.06 | -0.95 | 132554.00 | 8295.01 | 2.31 |
| 2025-03-19 | 6.28 | 6.29 | -0.03 | -0.48 | 183966.00 | 11613.22 | 3.20 |
| 2025-03-18 | 6.23 | 6.32 | 0.11 | 1.77 | 266737.14 | 16758.43 | 4.64 |
| 2025-03-17 | 6.20 | 6.21 | 0.02 | 0.32 | 121853.01 | 7569.95 | 2.12 |
| 2025-03-14 | 6.11 | 6.19 | 0.04 | 0.65 | 147274.01 | 9097.97 | 2.56 |
| 2025-03-13 | 6.17 | 6.15 | -0.02 | -0.32 | 137450.00 | 8380.53 | 2.39 |
| 2025-03-12 | 6.09 | 6.17 | 0.09 | 1.48 | 163210.54 | 10064.52 | 2.84 |
| 2025-03-11 | 6.05 | 6.08 | 0.00 | 0.00 | 103885.00 | 6277.31 | 1.81 |
| 2025-03-10 | 6.05 | 6.08 | 0.02 | 0.33 | 83491.00 | 5088.83 | 1.45 |
| 2025-03-07 | 6.09 | 6.06 | -0.06 | -0.98 | 118436.00 | 7190.10 | 2.06 |
| 2025-03-06 | 6.08 | 6.12 | 0.04 | 0.66 | 124779.01 | 7616.25 | 2.17 |
| 2025-03-05 | 6.13 | 6.08 | -0.04 | -0.65 | 133333.10 | 8051.09 | 2.32 |
| 2025-03-04 | 6.05 | 6.12 | 0.01 | 0.16 | 104788.01 | 6377.60 | 1.82 |
| 2025-03-03 | 6.14 | 6.11 | -0.06 | -0.97 | 175304.00 | 10779.59 | 3.05 |
| 2025-02-28 | 6.26 | 6.17 | -0.09 | -1.44 | 273419.24 | 17171.21 | 4.76 |
| 2025-02-27 | 6.28 | 6.26 | -0.02 | -0.32 | 179999.00 | 11256.79 | 3.13 |
| 2025-02-26 | 6.28 | 6.28 | 0.05 | 0.80 | 164084.01 | 10270.99 | 2.86 |
| 2025-02-25 | 6.15 | 6.23 | -0.01 | -0.16 | 202785.58 | 12681.55 | 3.53 |
| 2025-02-24 | 6.11 | 6.24 | 0.12 | 1.96 | 222133.34 | 13843.84 | 3.87 |
| 2025-02-21 | 6.11 | 6.12 | -0.03 | -0.49 | 134237.40 | 8172.36 | 2.34 |
| 2025-02-20 | 6.12 | 6.15 | 0.01 | 0.16 | 118207.60 | 7241.17 | 2.06 |
| 2025-02-19 | 6.08 | 6.14 | 0.05 | 0.82 | 132334.00 | 8067.88 | 2.30 |
| 2025-02-18 | 6.28 | 6.09 | -0.19 | -3.03 | 209315.41 | 12939.22 | 3.64 |
| 2025-02-17 | 6.30 | 6.28 | -0.01 | -0.16 | 209535.60 | 13084.73 | 3.65 |
| 2025-02-14 | 6.45 | 6.29 | -0.16 | -2.48 | 260042.77 | 16404.37 | 4.53 |
| 2025-02-13 | 6.27 | 6.45 | 0.18 | 2.87 | 454992.03 | 29280.79 | 7.92 |
| 2025-02-12 | 6.23 | 6.27 | 0.03 | 0.48 | 197777.01 | 12276.92 | 3.44 |
| 2025-02-11 | 6.35 | 6.24 | -0.11 | -1.73 | 188880.02 | 11814.15 | 3.29 |
| 2025-02-10 | 6.25 | 6.35 | 0.10 | 1.60 | 216797.22 | 13655.50 | 3.78 |
| 2025-02-07 | 6.26 | 6.25 | 0.03 | 0.48 | 274861.02 | 17217.10 | 4.79 |
| 2025-02-06 | 6.18 | 6.22 | 0.03 | 0.49 | 199605.99 | 12308.06 | 3.48 |
| 2025-02-05 | 6.14 | 6.19 | 0.07 | 1.14 | 186699.97 | 11418.84 | 3.25 |
| 2025-01-27 | 6.33 | 6.12 | -0.18 | -2.86 | 178451.00 | 11122.85 | 3.11 |
| 2025-01-24 | 6.25 | 6.30 | -0.01 | -0.16 | 212848.78 | 13215.39 | 3.71 |
| 2025-01-23 | 6.40 | 6.31 | -0.04 | -0.63 | 243927.90 | 15581.04 | 4.25 |
| 2025-01-22 | 6.44 | 6.35 | -0.07 | -1.09 | 241544.99 | 15344.93 | 4.21 |
| 2025-01-21 | 6.56 | 6.42 | -0.16 | -2.43 | 305606.78 | 19613.45 | 5.32 |
日K线
周K线
月K线
