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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 36.37 | 37.40 | 36.10 | 37.21 | +3.36% | 2.34 | 7.28% |
| 2026-01-15 | 35.71 | 36.20 | 35.60 | 36.00 | +0.25% | 1.11 | 3.54% |
| 2026-01-14 | 36.27 | 36.57 | 35.30 | 35.91 | -1.02% | 2.06 | 6.57% |
| 2026-01-13 | 37.38 | 37.83 | 36.23 | 36.28 | -3.05% | 1.96 | 6.08% |
| 2026-01-12 | 37.35 | 37.63 | 36.82 | 37.42 | +0.56% | 2.07 | 6.37% |
| 2026-01-09 | 36.79 | 37.45 | 36.63 | 37.21 | +0.43% | 1.87 | 5.80% |
| 2026-01-08 | 36.46 | 37.50 | 36.33 | 37.05 | +1.26% | 2.18 | 6.74% |
| 2026-01-07 | 36.22 | 37.45 | 36.06 | 36.59 | +1.36% | 2.30 | 7.18% |
| 2026-01-06 | 36.46 | 36.58 | 36.00 | 36.10 | -1.31% | 1.77 | 5.59% |
| 2026-01-05 | 36.80 | 36.86 | 35.60 | 36.58 | -0.89% | 2.31 | 7.16% |
| 2025-12-31 | 36.70 | 37.60 | 36.32 | 36.91 | +0.49% | 2.40 | 7.36% |
| 2025-12-30 | 36.87 | 37.27 | 36.00 | 36.73 | -0.81% | 4.06 | 12.52% |
| 2025-12-29 | 34.36 | 37.67 | 34.22 | 37.03 | +8.21% | 5.14 | 15.90% |
| 2025-12-26 | 34.58 | 35.04 | 34.16 | 34.22 | -1.01% | 0.95 | 3.11% |
| 2025-12-25 | 34.00 | 34.68 | 33.91 | 34.57 | +1.41% | 0.86 | 2.82% |
| 2025-12-24 | 33.63 | 34.26 | 33.61 | 34.09 | +0.95% | 0.75 | 2.47% |
| 2025-12-23 | 33.91 | 34.19 | 33.59 | 33.77 | -0.30% | 0.84 | 2.80% |
| 2025-12-22 | 32.69 | 34.19 | 32.69 | 33.87 | +3.93% | 1.46 | 4.87% |
| 2025-12-19 | 32.10 | 32.78 | 32.10 | 32.59 | +1.21% | 0.52 | 1.82% |
| 2025-12-18 | 31.91 | 32.78 | 31.76 | 32.20 | +0.47% | 0.52 | 1.81% |