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
2025-10-31	35.73	35.22	-0.71	-1.98%	35.17	36.01	49470	17569	5.58%
2025-10-30	36.68	35.93	-0.97	-2.63%	35.93	37.27	67203	24495	7.59%
2025-10-29	35.88	36.90	0.54	1.49%	35.27	37.11	112609	41015	12.71%
2025-10-28	35.52	36.36	2.88	8.60%	34.52	37.69	156100	56985	17.62%
2025-10-27	32.87	33.48	0.61	1.86%	32.80	33.50	32203	10687	3.64%
2025-10-24	32.70	32.87	0.33	1.01%	32.51	33.02	23328	7656	2.63%
2025-10-23	31.77	32.54	0.67	2.10%	31.32	32.78	34533	11099	3.90%
2025-10-22	31.88	31.87	-0.14	-0.44%	31.60	32.38	20343	6512	2.30%
2025-10-21	32.30	32.01	-0.78	-2.38%	31.52	32.53	35597	11369	4.02%
2025-10-20	32.32	32.79	0.92	2.89%	31.90	32.93	25600	8346	2.89%
2025-10-17	32.36	31.87	-0.46	-1.42%	31.80	32.62	24612	7918	2.78%
2025-10-16	32.98	32.33	-0.83	-2.50%	32.20	32.98	24036	7816	2.71%
2025-10-15	32.52	33.16	0.73	2.25%	32.32	33.25	28319	9308	3.20%
2025-10-14	33.70	32.43	-1.23	-3.65%	32.23	34.36	40088	13295	4.53%
2025-10-13	31.51	33.66	-1.64	-4.65%	31.40	33.85	47665	15737	5.38%
2025-10-10	35.00	35.30	0.08	0.23%	34.94	36.58	44235	15842	4.99%
2025-10-09	35.80	35.22	-0.40	-1.12%	34.90	35.80	45408	16018	5.17%
2025-09-30	36.08	35.62	-0.48	-1.33%	35.56	36.66	47941	17252	5.45%
2025-09-29	37.07	36.10	-1.05	-2.83%	35.52	37.07	69354	25042	7.89%
2025-09-26	36.40	37.15	0.89	2.45%	35.25	37.35	94685	34693	10.77%
2025-09-25	35.75	36.26	0.51	1.43%	35.51	37.28	57845	21162	6.58%
2025-09-24	35.51	35.75	0.01	0.03%	35.04	35.91	36702	13053	4.18%
2025-09-23	36.10	35.74	-0.60	-1.65%	34.92	36.40	46576	16523	5.30%
2025-09-22	35.92	36.34	0.42	1.17%	35.73	36.39	37135	13426	4.22%
2025-09-19	37.00	35.92	-1.35	-3.62%	35.70	37.13	61454	22214	6.99%
2025-09-18	37.83	37.27	-0.94	-2.46%	36.51	38.48	103011	38828	11.72%
2025-09-17	37.00	38.21	0.97	2.60%	36.80	38.63	128281	48809	14.59%
2025-09-16	35.61	37.24	1.44	4.02%	35.61	37.47	82006	30059	9.33%
2025-09-15	35.57	35.80	0.00	0.00%	35.57	36.69	48596	17543	5.53%
2025-09-12	36.19	35.80	-0.60	-1.65%	35.60	36.59	50525	18208	5.75%
2025-09-11	35.04	36.40	1.01	2.85%	34.92	36.51	61676	22093	7.02%
2025-09-10	35.90	35.39	-0.89	-2.45%	35.05	36.54	57999	20664	6.60%
2025-09-09	37.39	36.28	-1.48	-3.92%	36.18	37.39	96062	35249	10.93%
2025-09-08	35.00	37.76	2.65	7.55%	35.00	37.94	133972	49538	15.24%
2025-09-05	33.77	35.11	1.41	4.18%	33.60	35.18	51558	17871	5.87%
2025-09-04	34.48	33.70	-0.76	-2.21%	32.97	35.12	53091	18156	6.04%
2025-09-03	35.57	34.46	-1.51	-4.20%	34.35	36.04	60724	21364	6.91%
2025-09-02	35.00	35.97	0.93	2.65%	33.67	36.44	106517	37353	12.12%
2025-09-01	35.05	35.04	-0.24	-0.68%	34.71	35.58	53476	18718	6.08%
2025-08-29	35.40	35.28	-0.11	-0.31%	34.79	36.07	61055	21627	6.95%
2025-08-28	35.14	35.39	-0.11	-0.31%	33.79	35.65	89800	31216	10.22%
2025-08-27	37.95	35.50	-2.71	-7.09%	35.35	38.52	126105	46546	14.35%
2025-08-26	38.82	38.21	-0.89	-2.28%	37.89	38.82	78300	29904	8.91%
2025-08-25	39.20	39.10	0.00	0.00%	38.33	39.88	99919	39042	11.37%
2025-08-22	38.01	39.10	0.82	2.14%	37.91	39.10	83060	31970	9.45%
2025-08-21	38.70	38.28	-0.05	-0.13%	37.85	39.05	68056	26103	7.74%
2025-08-20	39.07	38.33	-0.73	-1.87%	37.73	39.71	84787	32760	9.65%
2025-08-19	40.51	39.06	-2.16	-5.24%	38.53	40.51	142921	56158	16.26%
2025-08-18	39.00	41.22	2.25	5.77%	37.77	41.40	205884	81603	23.42%
2025-08-15	37.42	38.97	1.15	3.04%	37.42	39.50	155229	60488	17.66%
2025-08-14	38.03	37.82	-0.49	-1.28%	37.46	39.40	138670	53343	15.77%
2025-08-13	37.80	38.31	0.34	0.90%	37.66	39.11	122805	47175	13.97%
2025-08-12	38.66	37.97	-1.44	-3.65%	37.71	39.08	128164	48905	14.58%
2025-08-11	37.81	39.41	0.97	2.52%	37.54	40.50	205369	80560	23.36%
2025-08-08	39.70	38.44	-2.04	-5.04%	38.25	40.25	143760	55805	16.35%
2025-08-07	40.00	40.48	-1.42	-3.39%	39.08	40.65	244212	97021	27.78%
2025-08-06	35.49	41.90	5.76	15.94%	35.49	42.67	301540	117664	34.30%
2025-08-05	33.38	36.14	3.20	9.71%	33.33	38.10	240210	86663	27.33%
2025-08-04	31.72	32.94	1.06	3.32%	31.68	32.96	78305	25501	8.91%
2025-08-01	32.20	31.88	-0.62	-1.91%	31.80	32.82	67739	21744	7.71%
2025-07-31	32.40	32.50	-0.35	-1.07%	32.10	33.50	88145	28789	10.03%
2025-07-30	34.42	32.85	-1.91	-5.49%	32.50	34.42	133397	44247	15.18%
2025-07-29	33.49	34.76	0.82	2.42%	32.52	35.27	182123	61895	20.72%
2025-07-28	32.15	33.94	1.79	5.57%	32.00	34.27	181917	61101	20.69%
2025-07-25	32.12	32.15	-0.13	-0.40%	31.48	32.41	102953	32944	11.71%
2025-07-24	32.30	32.28	-0.25	-0.77%	31.90	32.97	129424	41802	14.72%