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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 40.51 | 40.51 | 38.53 | 39.06 | -5.24% | 5.62 | 16.26% |
| 2025-08-18 | 39.00 | 41.40 | 37.77 | 41.22 | +5.77% | 8.16 | 23.42% |
| 2025-08-15 | 37.42 | 39.50 | 37.42 | 38.97 | +3.04% | 6.05 | 17.66% |
| 2025-08-14 | 38.03 | 39.40 | 37.46 | 37.82 | -1.28% | 5.33 | 15.77% |
| 2025-08-13 | 37.80 | 39.11 | 37.66 | 38.31 | +0.90% | 4.72 | 13.97% |
| 2025-08-12 | 38.66 | 39.08 | 37.71 | 37.97 | -3.65% | 4.89 | 14.58% |
| 2025-08-11 | 37.81 | 40.50 | 37.54 | 39.41 | +2.52% | 8.06 | 23.36% |
| 2025-08-08 | 39.70 | 40.25 | 38.25 | 38.44 | -5.04% | 5.58 | 16.35% |
| 2025-08-07 | 40.00 | 40.65 | 39.08 | 40.48 | -3.39% | 9.70 | 27.78% |
| 2025-08-06 | 35.49 | 42.67 | 35.49 | 41.90 | +15.94% | 11.77 | 34.30% |
| 2025-08-05 | 33.38 | 38.10 | 33.33 | 36.14 | +9.71% | 8.67 | 27.33% |
| 2025-08-04 | 31.72 | 32.96 | 31.68 | 32.94 | +3.33% | 2.55 | 8.91% |
| 2025-08-01 | 32.20 | 32.82 | 31.80 | 31.88 | -1.91% | 2.17 | 7.71% |
| 2025-07-31 | 32.40 | 33.50 | 32.10 | 32.50 | -1.07% | 2.88 | 10.03% |
| 2025-07-30 | 34.42 | 34.42 | 32.50 | 32.85 | -5.49% | 4.42 | 15.18% |
| 2025-07-29 | 33.49 | 35.27 | 32.52 | 34.76 | +2.42% | 6.19 | 20.72% |
| 2025-07-28 | 32.15 | 34.27 | 32.00 | 33.94 | +5.57% | 6.11 | 20.69% |
| 2025-07-25 | 32.12 | 32.41 | 31.48 | 32.15 | -0.40% | 3.29 | 11.71% |
| 2025-07-24 | 32.30 | 32.97 | 31.90 | 32.28 | -0.77% | 4.18 | 14.72% |
| 2025-07-23 | 32.70 | 33.34 | 31.42 | 32.53 | -4.69% | 5.59 | 19.60% |