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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 34.32 | 34.82 | 34.28 | 34.37 | -0.66% | 0.77 | 2.54% |
| 2026-02-12 | 34.90 | 34.98 | 34.13 | 34.60 | -0.75% | 1.25 | 4.13% |
| 2026-02-11 | 33.90 | 35.30 | 33.67 | 34.86 | +3.29% | 2.10 | 6.93% |
| 2026-02-10 | 33.72 | 33.98 | 33.50 | 33.75 | +0.09% | 0.72 | 2.46% |
| 2026-02-09 | 33.88 | 33.98 | 33.50 | 33.72 | +0.54% | 0.95 | 3.22% |
| 2026-02-06 | 32.94 | 34.07 | 32.88 | 33.54 | +0.96% | 0.99 | 3.38% |
| 2026-02-05 | 33.66 | 33.87 | 33.06 | 33.22 | -1.66% | 0.78 | 2.69% |
| 2026-02-04 | 33.98 | 34.45 | 33.36 | 33.78 | -0.85% | 0.93 | 3.16% |
| 2026-02-03 | 33.88 | 34.22 | 33.56 | 34.07 | +1.70% | 1.01 | 3.43% |
| 2026-02-02 | 34.68 | 34.74 | 33.50 | 33.50 | -3.62% | 1.09 | 3.68% |
| 2026-01-30 | 34.12 | 34.96 | 33.53 | 34.76 | +1.16% | 1.40 | 4.67% |
| 2026-01-29 | 35.38 | 35.49 | 34.18 | 34.36 | -3.46% | 1.63 | 5.38% |
| 2026-01-28 | 36.76 | 36.84 | 35.38 | 35.59 | -4.58% | 2.24 | 7.18% |
| 2026-01-27 | 37.53 | 38.10 | 35.81 | 37.30 | -1.24% | 1.50 | 4.68% |
| 2026-01-26 | 38.42 | 39.48 | 37.31 | 37.77 | -1.69% | 1.77 | 5.32% |
| 2026-01-23 | 38.15 | 38.46 | 37.74 | 38.42 | +0.58% | 1.63 | 4.91% |
| 2026-01-22 | 38.30 | 38.88 | 37.89 | 38.20 | -0.65% | 1.44 | 4.32% |
| 2026-01-21 | 38.33 | 38.54 | 37.70 | 38.45 | 0.00% | 1.85 | 5.56% |
| 2026-01-20 | 38.24 | 39.39 | 37.90 | 38.45 | +0.63% | 3.34 | 9.95% |
| 2026-01-19 | 37.37 | 38.58 | 37.10 | 38.21 | +2.69% | 2.93 | 8.85% |