南京聚隆 (300644) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	20.71	21.03	0.32	1.55%	20.71	21.26	13620	2869	1.54%
2026-08-19	21.40	20.71	-0.90	-4.16%	20.57	21.54	17607	3685	2.00%
2026-08-18	22.00	21.61	-0.29	-1.32%	21.37	22.00	13125	2827	1.49%
2026-08-17	21.54	21.90	0.42	1.96%	21.38	21.90	14493	3149	1.64%
2026-08-14	21.43	21.48	0.09	0.42%	21.29	21.63	13799	2959	1.56%
2026-08-13	21.95	21.39	-0.46	-2.11%	21.37	21.97	15937	3453	1.81%
2026-08-12	21.55	21.85	0.12	0.55%	21.55	21.93	11707	2555	1.33%
2026-08-11	21.86	21.73	-0.16	-0.73%	21.48	21.94	13976	3034	1.58%
2026-08-10	21.75	21.89	0.23	1.06%	21.40	21.97	15742	3427	1.78%
2026-08-07	21.58	21.66	0.18	0.84%	21.02	21.66	19366	4147	2.20%
2026-08-06	21.49	21.48	-0.01	-0.05%	21.10	21.61	17749	3789	2.01%
2026-08-05	21.30	21.49	0.26	1.22%	21.03	21.71	20568	4415	2.33%
2026-08-04	20.95	21.23	0.28	1.34%	20.81	21.36	17495	3697	1.98%
2026-08-03	20.30	20.95	0.67	3.30%	20.28	21.00	22429	4658	2.54%
2026-07-31	19.88	20.28	0.65	3.31%	19.88	20.50	20762	4208	2.35%
2026-07-30	20.04	19.63	-0.42	-2.09%	19.46	20.34	24578	4891	2.79%
2026-07-29	19.82	20.05	0.31	1.57%	19.73	20.15	21057	4207	2.39%
2026-07-28	19.53	19.74	0.02	0.10%	19.50	20.09	18730	3711	2.12%
2026-07-27	19.15	19.72	0.68	3.57%	18.90	19.90	20035	3937	2.27%
2026-07-24	19.22	19.04	-0.43	-2.21%	18.92	19.39	17532	3356	1.99%
2026-07-23	19.12	19.47	0.30	1.56%	18.92	19.50	23643	4544	2.68%
2026-07-22	19.59	19.17	-0.44	-2.24%	19.00	19.70	22038	4246	2.50%
2026-07-21	19.70	19.61	-0.18	-0.91%	18.56	20.03	39272	7636	4.45%
2026-07-20	20.80	19.79	-0.94	-4.53%	19.24	21.08	34879	7031	3.95%
2026-07-17	21.52	20.73	-0.55	-2.58%	20.56	22.02	35685	7620	4.05%
2026-07-16	21.37	21.28	-0.16	-0.75%	21.02	21.79	14829	3178	1.68%
2026-07-15	21.14	21.44	0.36	1.71%	20.92	21.79	18988	4056	2.15%
2026-07-14	21.00	21.08	0.06	0.29%	20.53	21.14	17063	3566	1.93%
2026-07-13	22.63	21.02	-1.74	-7.64%	20.93	22.70	31247	6706	3.54%
2026-07-10	22.63	22.76	0.12	0.53%	22.44	23.44	24844	5696	2.82%
2026-07-09	22.93	22.64	-0.29	-1.26%	21.82	23.08	33359	7483	3.78%
2026-07-08	23.83	22.93	-1.14	-4.74%	22.93	24.06	25813	6014	2.93%
2026-07-07	24.74	24.07	-0.84	-3.37%	23.88	25.26	28149	6852	3.19%
2026-07-06	25.60	24.91	-0.64	-2.50%	24.82	25.72	29895	7528	3.39%
2026-07-03	24.33	25.80	1.60	6.61%	24.33	26.56	51787	13299	5.87%
2026-07-02	23.79	24.20	0.39	1.64%	23.65	25.38	37919	9370	4.28%
2026-07-01	23.38	23.81	0.43	1.84%	23.28	24.03	28903	6848	3.26%
2026-06-30	22.70	23.38	0.38	1.65%	22.65	23.62	22941	5346	2.59%
2026-06-29	23.34	23.00	-0.60	-2.54%	22.49	23.65	26884	6169	3.03%
2026-06-26	24.49	23.60	-0.89	-3.63%	23.52	24.49	22908	5456	2.59%
2026-06-25	25.36	24.49	-1.01	-3.96%	24.45	25.45	27948	6914	3.15%
2026-06-24	25.49	25.50	-0.32	-1.24%	24.88	25.91	23743	5998	2.68%
2026-06-23	25.91	25.82	-0.17	-0.65%	25.54	26.32	25276	6568	2.85%
2026-06-22	25.78	25.99	0.23	0.89%	24.69	26.20	30908	7838	3.49%
2026-06-18	25.60	25.76	0.05	0.19%	25.22	26.22	25066	6483	2.83%
2026-06-17	25.89	25.71	-0.36	-1.38%	25.38	25.93	23863	6119	2.69%
2026-06-16	25.50	26.07	0.41	1.60%	25.02	26.20	30270	7781	3.42%
2026-06-15	25.39	25.66	0.42	1.66%	25.38	25.93	31281	8023	3.53%
2026-06-12	25.00	25.24	0.58	2.35%	24.66	25.48	30541	7667	3.45%
2026-06-11	24.70	24.66	-0.39	-1.56%	24.02	25.06	25778	6297	2.91%
2026-06-10	24.66	25.05	0.04	0.16%	24.60	25.67	29427	7399	3.32%
2026-06-09	24.28	25.01	0.91	3.78%	24.25	25.13	23564	5852	2.66%
2026-06-08	24.37	24.10	-1.04	-4.14%	23.80	25.06	25883	6324	2.92%
2026-06-05	24.46	25.14	0.78	3.20%	23.60	25.64	40126	9921	4.53%
2026-06-04	24.34	24.36	-0.13	-0.53%	23.98	24.46	18488	4481	2.09%
2026-06-03	24.73	24.49	-0.24	-0.97%	24.22	25.00	18718	4609	2.11%
2026-06-02	25.18	24.73	-0.28	-1.12%	24.31	25.40	23224	5722	2.62%
2026-06-01	24.58	25.01	0.20	0.81%	24.51	25.55	25003	6292	2.82%
2026-05-29	26.16	24.81	-1.37	-5.23%	24.65	26.57	35565	9008	4.01%
2026-05-28	26.31	26.18	-0.27	-1.02%	25.50	26.91	37039	9672	4.18%
2026-05-27	28.00	26.45	-1.95	-6.87%	26.19	28.38	69887	18857	7.89%
2026-05-26	27.28	28.40	1.33	4.91%	26.75	29.00	71067	19922	8.02%
2026-05-25	27.95	27.07	-0.76	-2.73%	26.81	28.16	27690	7521	3.13%
2026-05-22	27.15	27.83	0.75	2.77%	26.82	28.08	25089	6917	2.83%
2026-05-21	28.14	27.08	-0.92	-3.29%	27.00	28.60	31440	8771	3.55%
2026-05-20	28.65	28.00	-0.59	-2.06%	27.65	28.65	21786	6079	2.46%
2026-05-19	28.50	28.59	-0.06	-0.21%	28.17	29.02	23933	6826	2.70%
2026-05-18	28.99	28.65	-0.43	-1.48%	28.30	29.01	25849	7410	2.92%
2026-05-15	28.59	29.08	0.77	2.72%	28.58	29.92	44703	13112	5.05%
2026-05-14	29.14	28.31	-0.75	-2.58%	28.27	29.18	19983	5698	2.26%
2026-05-13	28.88	29.06	0.14	0.48%	28.70	29.20	21312	6178	2.41%