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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 33.20 | 33.50 | 32.47 | 32.51 | -2.20% | 0.73 | 2.53% |
| 2025-11-18 | 33.93 | 34.20 | 33.04 | 33.24 | -2.84% | 1.17 | 3.96% |
| 2025-11-17 | 34.64 | 34.93 | 33.86 | 34.21 | -0.84% | 0.99 | 3.26% |
| 2025-11-14 | 34.73 | 35.76 | 34.39 | 34.50 | -0.26% | 1.69 | 5.44% |
| 2025-11-13 | 34.31 | 35.26 | 34.15 | 34.59 | +0.82% | 0.94 | 3.08% |
| 2025-11-12 | 34.51 | 34.80 | 33.90 | 34.31 | -1.18% | 1.03 | 3.39% |
| 2025-11-11 | 34.72 | 35.26 | 34.42 | 34.72 | -0.03% | 0.90 | 2.92% |
| 2025-11-10 | 35.23 | 35.49 | 34.60 | 34.73 | -1.28% | 1.40 | 4.53% |
| 2025-11-07 | 34.89 | 36.20 | 34.80 | 35.18 | -0.09% | 2.18 | 6.92% |
| 2025-11-06 | 34.66 | 35.60 | 34.46 | 35.21 | +1.27% | 1.02 | 3.29% |
| 2025-11-05 | 34.22 | 35.42 | 34.20 | 34.77 | -0.17% | 1.11 | 3.58% |
| 2025-11-04 | 35.40 | 35.96 | 34.40 | 34.83 | -2.14% | 1.31 | 4.22% |
| 2025-11-03 | 35.26 | 35.75 | 34.78 | 35.59 | +1.05% | 1.52 | 4.85% |
| 2025-10-31 | 35.73 | 36.01 | 35.17 | 35.22 | -1.98% | 1.76 | 5.58% |
| 2025-10-30 | 36.68 | 37.27 | 35.93 | 35.93 | -2.63% | 2.45 | 7.59% |
| 2025-10-29 | 35.88 | 37.11 | 35.27 | 36.90 | +1.49% | 4.10 | 12.71% |
| 2025-10-28 | 35.52 | 37.69 | 34.52 | 36.36 | +8.60% | 5.70 | 17.62% |
| 2025-10-27 | 32.87 | 33.50 | 32.80 | 33.48 | +1.86% | 1.07 | 3.64% |
| 2025-10-24 | 32.70 | 33.02 | 32.51 | 32.87 | +1.01% | 0.77 | 2.63% |
| 2025-10-23 | 31.77 | 32.78 | 31.32 | 32.54 | +2.10% | 1.11 | 3.90% |