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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 35.61 | 37.47 | 35.61 | 37.24 | +4.02% | 3.01 | 9.33% |
| 2025-09-15 | 35.57 | 36.69 | 35.57 | 35.80 | 0.00% | 1.75 | 5.53% |
| 2025-09-12 | 36.19 | 36.59 | 35.60 | 35.80 | -1.65% | 1.82 | 5.75% |
| 2025-09-11 | 35.04 | 36.51 | 34.92 | 36.40 | +2.85% | 2.21 | 7.02% |
| 2025-09-10 | 35.90 | 36.54 | 35.05 | 35.39 | -2.45% | 2.07 | 6.60% |
| 2025-09-09 | 37.39 | 37.39 | 36.18 | 36.28 | -3.92% | 3.52 | 10.93% |
| 2025-09-08 | 35.00 | 37.94 | 35.00 | 37.76 | +7.55% | 4.95 | 15.24% |
| 2025-09-05 | 33.77 | 35.18 | 33.60 | 35.11 | +4.18% | 1.79 | 5.87% |
| 2025-09-04 | 34.48 | 35.12 | 32.97 | 33.70 | -2.21% | 1.82 | 6.04% |
| 2025-09-03 | 35.57 | 36.04 | 34.35 | 34.46 | -4.20% | 2.14 | 6.91% |
| 2025-09-02 | 35.00 | 36.44 | 33.67 | 35.97 | +2.65% | 3.74 | 12.12% |
| 2025-09-01 | 35.05 | 35.58 | 34.71 | 35.04 | -0.68% | 1.87 | 6.08% |
| 2025-08-29 | 35.40 | 36.07 | 34.79 | 35.28 | -0.31% | 2.16 | 6.95% |
| 2025-08-28 | 35.14 | 35.65 | 33.79 | 35.39 | -0.31% | 3.12 | 10.22% |
| 2025-08-27 | 37.95 | 38.52 | 35.35 | 35.50 | -7.09% | 4.65 | 14.35% |
| 2025-08-26 | 38.82 | 38.82 | 37.89 | 38.21 | -2.28% | 2.99 | 8.91% |
| 2025-08-25 | 39.20 | 39.88 | 38.33 | 39.10 | 0.00% | 3.90 | 11.37% |
| 2025-08-22 | 38.01 | 39.10 | 37.91 | 39.10 | +2.14% | 3.20 | 9.45% |
| 2025-08-21 | 38.70 | 39.05 | 37.85 | 38.28 | -0.13% | 2.61 | 7.74% |
| 2025-08-20 | 39.07 | 39.71 | 37.73 | 38.33 | -1.87% | 3.28 | 9.65% |