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
2025-12-16	32.34	31.56	-0.78	-2.41%	31.32	32.34	20304	6433	2.29%
2025-12-15	32.23	32.34	-0.15	-0.46%	32.19	32.70	16850	5458	1.90%
2025-12-12	32.47	32.49	-0.05	-0.15%	32.22	32.80	15586	5071	1.76%
2025-12-11	32.93	32.54	-0.52	-1.57%	32.50	33.24	25181	8260	2.84%
2025-12-10	32.74	33.06	0.45	1.38%	32.68	33.82	40185	13389	4.54%
2025-12-09	32.84	32.61	-0.29	-0.88%	32.58	33.09	13480	4425	1.52%
2025-12-08	32.79	32.90	0.23	0.70%	32.79	33.18	20549	6779	2.32%
2025-12-05	32.24	32.67	0.36	1.11%	32.03	32.96	26072	8509	2.94%
2025-12-04	32.05	32.31	0.26	0.81%	31.80	32.71	21798	7048	2.46%
2025-12-03	32.30	32.05	-0.25	-0.77%	31.82	32.52	16489	5293	1.86%
2025-12-02	32.50	32.30	-0.24	-0.74%	32.10	32.68	15106	4896	1.71%
2025-12-01	32.48	32.54	0.26	0.81%	32.33	32.80	18011	5872	2.03%
2025-11-28	31.99	32.28	0.29	0.91%	31.77	32.28	14003	4497	1.58%
2025-11-27	32.10	31.99	0.20	0.63%	31.60	32.48	16856	5426	1.90%
2025-11-26	32.67	31.79	-0.50	-1.55%	31.75	32.70	21560	6918	2.43%
2025-11-25	31.55	32.29	0.69	2.18%	31.54	32.90	26839	8689	3.03%
2025-11-24	31.11	31.60	0.61	1.97%	31.00	31.86	20502	6437	2.31%
2025-11-21	31.74	30.99	-1.23	-3.82%	30.57	32.16	29955	9360	3.38%
2025-11-20	32.61	32.22	-0.29	-0.89%	32.05	32.99	16611	5396	1.88%
2025-11-19	33.20	32.51	-0.73	-2.20%	32.47	33.50	22399	7334	2.53%
2025-11-18	33.93	33.24	-0.97	-2.84%	33.04	34.20	35066	11724	3.96%
2025-11-17	34.64	34.21	-0.29	-0.84%	33.86	34.93	28903	9887	3.26%
2025-11-14	34.73	34.50	-0.09	-0.26%	34.39	35.76	48227	16928	5.44%
2025-11-13	34.31	34.59	0.28	0.82%	34.15	35.26	27259	9448	3.08%
2025-11-12	34.51	34.31	-0.41	-1.18%	33.90	34.80	30010	10310	3.39%
2025-11-11	34.72	34.72	-0.01	-0.03%	34.42	35.26	25865	8978	2.92%
2025-11-10	35.23	34.73	-0.45	-1.28%	34.60	35.49	40157	14025	4.53%
2025-11-07	34.89	35.18	-0.03	-0.09%	34.80	36.20	61313	21783	6.92%
2025-11-06	34.66	35.21	0.44	1.27%	34.46	35.60	29155	10199	3.29%
2025-11-05	34.22	34.77	-0.06	-0.17%	34.20	35.42	31737	11090	3.58%
2025-11-04	35.40	34.83	-0.76	-2.14%	34.40	35.96	37377	13068	4.22%
2025-11-03	35.26	35.59	0.37	1.05%	34.78	35.75	42944	15178	4.85%
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%