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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 28.01 | 28.45 | 26.93 | 27.06 | -5.78% | 0.96 | 4.00% |
| 2026-03-20 | 29.99 | 30.18 | 28.70 | 28.72 | -3.14% | 0.83 | 3.26% |
| 2026-03-19 | 30.51 | 30.55 | 29.45 | 29.65 | -3.77% | 0.81 | 3.11% |
| 2026-03-18 | 30.93 | 30.93 | 30.33 | 30.81 | +0.85% | 0.62 | 2.33% |
| 2026-03-17 | 31.52 | 31.62 | 30.55 | 30.55 | -2.52% | 0.72 | 2.65% |
| 2026-03-16 | 31.34 | 31.70 | 30.88 | 31.34 | +0.35% | 0.85 | 3.12% |
| 2026-03-13 | 31.80 | 31.93 | 31.21 | 31.23 | -2.07% | 1.41 | 5.11% |
| 2026-03-12 | 32.89 | 33.90 | 31.83 | 31.89 | -0.22% | 2.31 | 8.11% |
| 2026-03-11 | 32.41 | 32.85 | 31.87 | 31.96 | -1.11% | 0.83 | 2.95% |
| 2026-03-10 | 31.51 | 32.34 | 31.45 | 32.32 | +3.76% | 0.86 | 3.08% |
| 2026-03-09 | 31.67 | 31.67 | 30.58 | 31.15 | -2.50% | 0.89 | 3.27% |
| 2026-03-06 | 31.30 | 32.06 | 31.02 | 31.95 | 0.00% | 0.85 | 3.06% |
| 2026-03-05 | 32.07 | 32.40 | 31.60 | 31.95 | +1.49% | 0.81 | 2.90% |
| 2026-03-04 | 31.67 | 32.26 | 31.30 | 31.48 | -0.69% | 0.89 | 3.21% |
| 2026-03-03 | 34.20 | 34.38 | 31.69 | 31.70 | -6.90% | 1.58 | 5.54% |
| 2026-03-02 | 34.91 | 35.34 | 33.85 | 34.05 | -3.43% | 1.26 | 4.20% |
| 2026-02-27 | 34.94 | 35.70 | 34.80 | 35.26 | +0.46% | 1.17 | 3.79% |
| 2026-02-26 | 34.85 | 35.10 | 34.56 | 35.10 | +0.72% | 0.86 | 2.83% |
| 2026-02-25 | 35.03 | 35.22 | 34.21 | 34.85 | -0.94% | 1.04 | 3.41% |
| 2026-02-24 | 34.88 | 35.49 | 34.45 | 35.18 | +2.36% | 1.25 | 4.09% |