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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 34.24 | 35.28 | 33.71 | 34.13 | -6.70% | 7.97 | 26.34% |
| 2025-07-21 | 33.01 | 38.96 | 32.30 | 36.58 | +8.87% | 11.45 | 37.28% |
| 2025-07-18 | 34.50 | 36.34 | 33.20 | 33.60 | +0.78% | 12.42 | 41.02% |
| 2025-07-17 | 29.78 | 33.34 | 28.96 | 33.34 | +20.01% | 8.31 | 29.86% |
| 2025-07-16 | 26.93 | 27.97 | 26.63 | 27.78 | +3.21% | 3.45 | 14.15% |
| 2025-07-15 | 26.98 | 27.28 | 26.55 | 26.92 | -0.66% | 1.77 | 7.43% |
| 2025-07-14 | 26.21 | 27.31 | 26.03 | 27.10 | +3.21% | 2.42 | 10.10% |
| 2025-07-11 | 26.32 | 26.50 | 25.81 | 26.25 | -0.19% | 0.86 | 3.73% |
| 2025-07-10 | 26.31 | 26.48 | 26.04 | 26.30 | -0.45% | 0.67 | 2.86% |
| 2025-07-09 | 26.68 | 26.95 | 26.31 | 26.42 | -0.97% | 0.86 | 3.65% |
| 2025-07-08 | 26.58 | 26.90 | 26.13 | 26.68 | +0.41% | 1.48 | 6.31% |
| 2025-07-07 | 25.72 | 26.62 | 25.58 | 26.57 | +3.32% | 1.10 | 4.74% |
| 2025-07-04 | 26.10 | 26.16 | 25.59 | 25.72 | -1.86% | 0.60 | 2.64% |
| 2025-07-03 | 26.03 | 26.43 | 25.97 | 26.20 | +0.15% | 0.60 | 2.58% |
| 2025-07-02 | 26.38 | 26.58 | 26.02 | 26.16 | -0.53% | 0.71 | 3.04% |
| 2025-07-01 | 26.46 | 26.54 | 25.98 | 26.30 | -0.79% | 0.86 | 3.70% |
| 2025-06-30 | 26.30 | 26.55 | 26.18 | 26.51 | +0.75% | 1.06 | 4.50% |
| 2025-06-27 | 26.54 | 26.95 | 26.13 | 26.31 | +0.38% | 1.21 | 5.13% |
| 2025-06-26 | 26.31 | 26.69 | 26.06 | 26.21 | -0.75% | 1.61 | 6.86% |
| 2025-06-25 | 25.57 | 26.88 | 25.10 | 26.41 | +4.85% | 2.60 | 11.14% |