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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 31.53 | 32.05 | 30.95 | 32.05 | +1.55% | 0.55 | 1.98% |
| 2025-12-16 | 32.34 | 32.34 | 31.32 | 31.56 | -2.41% | 0.64 | 2.29% |
| 2025-12-15 | 32.23 | 32.70 | 32.19 | 32.34 | -0.46% | 0.55 | 1.90% |
| 2025-12-12 | 32.47 | 32.80 | 32.22 | 32.49 | -0.15% | 0.51 | 1.76% |
| 2025-12-11 | 32.93 | 33.24 | 32.50 | 32.54 | -1.57% | 0.83 | 2.84% |
| 2025-12-10 | 32.74 | 33.82 | 32.68 | 33.06 | +1.38% | 1.34 | 4.54% |
| 2025-12-09 | 32.84 | 33.09 | 32.58 | 32.61 | -0.88% | 0.44 | 1.52% |
| 2025-12-08 | 32.79 | 33.18 | 32.79 | 32.90 | +0.70% | 0.68 | 2.32% |
| 2025-12-05 | 32.24 | 32.96 | 32.03 | 32.67 | +1.11% | 0.85 | 2.94% |
| 2025-12-04 | 32.05 | 32.71 | 31.80 | 32.31 | +0.81% | 0.70 | 2.46% |
| 2025-12-03 | 32.30 | 32.52 | 31.82 | 32.05 | -0.77% | 0.53 | 1.86% |
| 2025-12-02 | 32.50 | 32.68 | 32.10 | 32.30 | -0.74% | 0.49 | 1.71% |
| 2025-12-01 | 32.48 | 32.80 | 32.33 | 32.54 | +0.81% | 0.59 | 2.03% |
| 2025-11-28 | 31.99 | 32.28 | 31.77 | 32.28 | +0.91% | 0.45 | 1.58% |
| 2025-11-27 | 32.10 | 32.48 | 31.60 | 31.99 | +0.63% | 0.54 | 1.90% |
| 2025-11-26 | 32.67 | 32.70 | 31.75 | 31.79 | -1.55% | 0.69 | 2.43% |
| 2025-11-25 | 31.55 | 32.90 | 31.54 | 32.29 | +2.18% | 0.87 | 3.03% |
| 2025-11-24 | 31.11 | 31.86 | 31.00 | 31.60 | +1.97% | 0.64 | 2.31% |
| 2025-11-21 | 31.74 | 32.16 | 30.57 | 30.99 | -3.82% | 0.94 | 3.38% |
| 2025-11-20 | 32.61 | 32.99 | 32.05 | 32.22 | -0.89% | 0.54 | 1.88% |