南京聚隆 sz.300644
27.83
+2.77%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 27.15 | 28.08 | 26.82 | 27.83 | +2.77% | 0.69 | 2.83% |
| 2026-05-21 | 28.14 | 28.60 | 27.00 | 27.08 | -3.29% | 0.88 | 3.55% |
| 2026-05-20 | 28.65 | 28.65 | 27.65 | 28.00 | -2.06% | 0.61 | 2.46% |
| 2026-05-19 | 28.50 | 29.02 | 28.17 | 28.59 | -0.21% | 0.68 | 2.70% |
| 2026-05-18 | 28.99 | 29.01 | 28.30 | 28.65 | -1.48% | 0.74 | 2.92% |
| 2026-05-15 | 28.59 | 29.92 | 28.58 | 29.08 | +2.72% | 1.31 | 5.05% |
| 2026-05-14 | 29.14 | 29.18 | 28.27 | 28.31 | -2.58% | 0.57 | 2.26% |
| 2026-05-13 | 28.88 | 29.20 | 28.70 | 29.06 | +0.48% | 0.62 | 2.41% |
| 2026-05-12 | 29.55 | 29.70 | 28.70 | 28.92 | -2.17% | 0.69 | 2.68% |
| 2026-05-11 | 29.67 | 29.80 | 29.30 | 29.56 | -0.24% | 0.72 | 2.75% |
| 2026-05-08 | 29.04 | 29.76 | 28.62 | 29.63 | +1.75% | 0.99 | 3.81% |
| 2026-05-07 | 28.17 | 29.54 | 28.16 | 29.12 | +3.37% | 1.22 | 4.74% |
| 2026-05-06 | 28.30 | 28.84 | 28.04 | 28.17 | +0.21% | 1.03 | 4.11% |
| 2026-04-30 | 27.89 | 28.38 | 27.83 | 28.11 | +0.79% | 0.83 | 3.32% |
| 2026-04-29 | 27.47 | 28.06 | 27.07 | 27.89 | +2.27% | 1.19 | 4.84% |
| 2026-04-28 | 28.34 | 28.35 | 26.75 | 27.27 | -8.67% | 2.29 | 9.44% |
| 2026-04-27 | 29.49 | 29.92 | 29.05 | 29.86 | +0.88% | 0.72 | 2.77% |
| 2026-04-24 | 29.42 | 29.86 | 29.11 | 29.60 | +0.03% | 0.68 | 2.60% |
| 2026-04-23 | 30.30 | 30.35 | 29.45 | 29.59 | -2.57% | 0.81 | 3.10% |
| 2026-04-22 | 30.45 | 30.45 | 29.86 | 30.37 | +0.30% | 0.73 | 2.73% |