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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 30.68 | 30.68 | 30.04 | 30.28 | -1.30% | 0.68 | 2.54% |
| 2026-04-20 | 30.19 | 30.85 | 30.05 | 30.68 | +1.12% | 0.73 | 2.71% |
| 2026-04-17 | 30.54 | 30.56 | 30.12 | 30.34 | -0.95% | 0.92 | 3.44% |
| 2026-04-16 | 29.54 | 30.68 | 29.48 | 30.63 | +3.65% | 1.23 | 4.57% |
| 2026-04-15 | 29.89 | 30.42 | 29.45 | 29.55 | +0.41% | 1.13 | 4.26% |
| 2026-04-14 | 28.99 | 29.54 | 28.80 | 29.43 | +2.15% | 0.96 | 3.69% |
| 2026-04-13 | 28.99 | 29.16 | 28.76 | 28.81 | -1.84% | 1.07 | 4.18% |
| 2026-04-10 | 30.16 | 30.35 | 29.34 | 29.35 | -2.69% | 1.47 | 5.60% |
| 2026-04-09 | 30.44 | 30.44 | 29.86 | 30.16 | -1.11% | 0.85 | 3.20% |
| 2026-04-08 | 29.53 | 30.52 | 29.30 | 30.50 | +4.49% | 1.08 | 4.05% |
| 2026-04-07 | 28.10 | 29.64 | 28.05 | 29.19 | +3.88% | 1.05 | 4.09% |
| 2026-04-03 | 28.70 | 29.00 | 28.09 | 28.10 | -2.46% | 0.50 | 1.99% |
| 2026-04-02 | 29.01 | 29.47 | 28.43 | 28.81 | -1.06% | 0.61 | 2.36% |
| 2026-04-01 | 29.37 | 29.45 | 28.89 | 29.12 | +1.60% | 0.59 | 2.31% |
| 2026-03-31 | 28.97 | 29.37 | 28.61 | 28.66 | -0.86% | 0.60 | 2.37% |
| 2026-03-30 | 28.59 | 29.52 | 28.40 | 28.91 | +0.87% | 0.75 | 2.95% |
| 2026-03-27 | 28.16 | 28.90 | 28.01 | 28.66 | +0.42% | 0.56 | 2.25% |
| 2026-03-26 | 28.55 | 29.29 | 28.23 | 28.54 | +0.35% | 0.82 | 3.29% |
| 2026-03-25 | 27.99 | 28.60 | 27.96 | 28.44 | +1.94% | 0.56 | 2.28% |
| 2026-03-24 | 27.69 | 27.92 | 26.92 | 27.90 | +3.10% | 0.70 | 2.93% |