南京公用
sz000421 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
5.79
涨跌幅
+0.17%
成交量
7,766,700 股
成交额
45,073,332 元
换手率
1.35%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.76 | 5.79 | 5.85 | 5.75 | +0.17% | 7,766,700 | 45,073,332 | 1.35 |
| 2026-10-13 | 5.71 | 5.78 | 5.79 | 5.63 | +0.87% | 7,673,900 | 43,958,828 | 1.34 |
| 2026-10-12 | 5.82 | 5.73 | 5.82 | 5.70 | -1.38% | 5,229,100 | 30,010,288 | 0.91 |
| 2026-10-09 | 5.81 | 5.81 | 5.85 | 5.67 | +0.00% | 7,614,800 | 43,799,972 | 1.33 |
| 2026-10-08 | 5.70 | 5.81 | 5.86 | 5.70 | +1.22% | 7,183,600 | 41,767,872 | 1.25 |
| 2026-09-30 | 5.74 | 5.74 | 5.74 | 5.66 | +0.70% | 5,494,600 | 31,384,656 | 0.96 |
| 2026-09-29 | 5.64 | 5.70 | 5.72 | 5.61 | +1.24% | 5,046,800 | 28,744,368 | 0.88 |
| 2026-09-28 | 5.66 | 5.63 | 5.69 | 5.62 | -1.05% | 3,778,800 | 21,351,738 | 0.66 |
| 2026-09-24 | 5.69 | 5.69 | 5.74 | 5.63 | +0.00% | 4,491,300 | 25,503,356 | 0.78 |
| 2026-09-23 | 5.76 | 5.69 | 5.80 | 5.68 | -2.07% | 6,794,500 | 38,861,128 | 1.18 |
| 2026-09-22 | 5.74 | 5.81 | 5.85 | 5.64 | +1.57% | 9,560,600 | 54,931,368 | 1.67 |
| 2026-09-21 | 5.62 | 5.72 | 5.72 | 5.58 | +1.42% | 7,105,900 | 40,242,980 | 1.24 |
| 2026-09-18 | 5.66 | 5.64 | 5.72 | 5.60 | -0.35% | 8,078,900 | 45,699,420 | 1.41 |
| 2026-09-17 | 5.62 | 5.66 | 5.67 | 5.50 | -0.18% | 7,607,100 | 42,550,676 | 1.32 |
| 2026-09-16 | 5.58 | 5.67 | 5.71 | 5.56 | +1.07% | 7,260,700 | 41,128,172 | 1.26 |
| 2026-09-15 | 5.82 | 5.61 | 5.82 | 5.61 | -3.11% | 7,773,900 | 44,095,228 | 1.35 |
| 2026-09-14 | 5.78 | 5.79 | 5.87 | 5.75 | -0.52% | 6,123,200 | 35,552,888 | 1.07 |
| 2026-09-11 | 5.95 | 5.82 | 6.00 | 5.80 | -2.35% | 9,524,300 | 55,668,904 | 1.66 |
| 2026-09-10 | 5.98 | 5.96 | 6.03 | 5.92 | -0.17% | 9,533,400 | 56,995,172 | 1.66 |
| 2026-09-09 | 5.97 | 5.97 | 6.00 | 5.90 | -0.33% | 8,461,800 | 50,376,860 | 1.47 |
| 2026-09-08 | 5.79 | 5.99 | 5.99 | 5.79 | +3.10% | 10,704,400 | 63,357,424 | 1.86 |
| 2026-09-07 | 5.80 | 5.81 | 5.85 | 5.78 | -0.17% | 7,203,300 | 41,869,764 | 1.25 |
| 2026-09-04 | 5.80 | 5.82 | 5.87 | 5.76 | +0.87% | 8,433,600 | 49,163,032 | 1.47 |
| 2026-09-03 | 5.90 | 5.77 | 5.96 | 5.76 | -2.37% | 12,167,000 | 70,884,856 | 2.12 |
| 2026-09-02 | 5.88 | 5.91 | 5.94 | 5.80 | +1.03% | 12,741,300 | 74,889,256 | 2.22 |
| 2026-09-01 | 5.78 | 5.85 | 5.87 | 5.76 | +0.52% | 10,207,400 | 59,642,280 | 1.78 |
| 2026-08-31 | 5.80 | 5.82 | 5.88 | 5.78 | +0.69% | 11,119,000 | 64,771,032 | 1.94 |
| 2026-08-28 | 5.71 | 5.78 | 5.79 | 5.67 | +1.23% | 9,662,500 | 55,543,108 | 1.68 |
| 2026-08-27 | 5.64 | 5.71 | 5.71 | 5.62 | +0.71% | 9,914,300 | 56,308,568 | 1.73 |
| 2026-08-26 | 5.62 | 5.67 | 5.70 | 5.61 | +0.18% | 14,255,900 | 80,672,640 | 2.48 |
需要全历史数据与程序化访问？
查看 南京公用 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz000421 获取全部历史日线。