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
2026-05-15	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%
2026-05-12	29.55	28.92	-0.64	-2.17%	28.70	29.70	23771	6899	2.68%
2026-05-11	29.67	29.56	-0.07	-0.24%	29.30	29.80	24322	7174	2.74%
2026-05-08	29.04	29.63	0.51	1.75%	28.62	29.76	33735	9902	3.81%
2026-05-07	28.17	29.12	0.95	3.37%	28.16	29.54	41981	12174	4.74%
2026-05-06	28.30	28.17	0.06	0.21%	28.04	28.84	36363	10349	4.10%
2026-04-30	27.89	28.11	0.22	0.79%	27.83	28.38	29399	8273	3.32%
2026-04-29	27.47	27.89	0.62	2.27%	27.07	28.06	42870	11882	4.84%
2026-04-28	28.34	27.27	-2.59	-8.67%	26.75	28.35	83640	22855	9.44%
2026-04-27	29.49	29.86	0.26	0.88%	29.05	29.92	24531	7249	2.77%
2026-04-24	29.42	29.60	0.01	0.03%	29.11	29.86	23043	6788	2.60%
2026-04-23	30.30	29.59	-0.78	-2.57%	29.45	30.35	27421	8141	3.10%
2026-04-22	30.45	30.37	0.09	0.30%	29.86	30.45	24180	7283	2.73%
2026-04-21	30.68	30.28	-0.40	-1.30%	30.04	30.68	22505	6801	2.54%
2026-04-20	30.19	30.68	0.34	1.12%	30.05	30.85	24036	7338	2.71%
2026-04-17	30.54	30.34	-0.29	-0.95%	30.12	30.56	30511	9238	3.44%
2026-04-16	29.54	30.63	1.08	3.65%	29.48	30.68	40516	12272	4.57%
2026-04-15	29.89	29.55	0.12	0.41%	29.45	30.42	37769	11319	4.26%
2026-04-14	28.99	29.43	0.62	2.15%	28.80	29.54	32704	9550	3.69%
2026-04-13	28.99	28.81	-0.54	-1.84%	28.76	29.16	37013	10698	4.18%
2026-04-10	30.16	29.35	-0.81	-2.69%	29.34	30.35	49640	14731	5.60%
2026-04-09	30.44	30.16	-0.34	-1.11%	29.86	30.44	28366	8529	3.20%
2026-04-08	29.53	30.50	1.31	4.49%	29.30	30.52	35879	10801	4.05%
2026-04-07	28.10	29.19	1.09	3.88%	28.05	29.64	36240	10521	4.09%
2026-04-03	28.70	28.10	-0.71	-2.46%	28.09	29.00	17600	5004	1.99%
2026-04-02	29.01	28.81	-0.31	-1.06%	28.43	29.47	20918	6073	2.36%
2026-04-01	29.37	29.12	0.46	1.61%	28.89	29.45	20472	5949	2.35%
2026-03-31	28.97	28.66	-0.25	-0.86%	28.61	29.37	20667	5991	2.37%
2026-03-30	28.59	28.91	0.25	0.87%	28.40	29.52	25750	7455	2.95%
2026-03-27	28.16	28.66	0.12	0.42%	28.01	28.90	19630	5600	2.25%
2026-03-26	28.55	28.54	0.10	0.35%	28.23	29.29	28708	8238	3.29%
2026-03-25	27.99	28.44	0.54	1.94%	27.96	28.60	19851	5631	2.28%
2026-03-24	27.69	27.90	0.84	3.10%	26.92	27.92	25524	6996	2.93%
2026-03-23	28.01	27.06	-1.66	-5.78%	26.93	28.45	34832	9642	4.00%
2026-03-20	29.99	28.72	-0.93	-3.14%	28.70	30.18	28418	8334	3.26%
2026-03-19	30.51	29.65	-1.16	-3.77%	29.45	30.55	27146	8087	3.11%
2026-03-18	30.93	30.81	0.26	0.85%	30.33	30.93	20288	6205	2.33%
2026-03-17	31.52	30.55	-0.79	-2.52%	30.55	31.62	23105	7178	2.65%
2026-03-16	31.34	31.34	0.11	0.35%	30.88	31.70	27211	8501	3.12%
2026-03-13	31.80	31.23	-0.66	-2.07%	31.21	31.93	44556	14056	5.11%
2026-03-12	32.89	31.89	-0.07	-0.22%	31.83	33.90	70740	23131	8.11%
2026-03-11	32.41	31.96	-0.36	-1.11%	31.87	32.85	25682	8286	2.95%
2026-03-10	31.51	32.32	1.17	3.76%	31.45	32.34	26846	8617	3.08%
2026-03-09	31.67	31.15	-0.80	-2.50%	30.58	31.67	28517	8851	3.27%
2026-03-06	31.30	31.95	0.00	0.00%	31.02	32.06	26714	8512	3.06%
2026-03-05	32.07	31.95	0.47	1.49%	31.60	32.40	25288	8093	2.90%
2026-03-04	31.67	31.48	-0.22	-0.69%	31.30	32.26	28006	8870	3.21%
2026-03-03	34.20	31.70	-2.35	-6.90%	31.69	34.38	48290	15847	5.54%
2026-03-02	34.91	34.05	-1.21	-3.43%	33.85	35.34	36651	12591	4.20%
2026-02-27	34.94	35.26	0.16	0.46%	34.80	35.70	33082	11656	3.79%
2026-02-26	34.85	35.10	0.25	0.72%	34.56	35.10	24689	8605	2.83%
2026-02-25	35.03	34.85	-0.33	-0.94%	34.21	35.22	29736	10375	3.41%
2026-02-24	34.88	35.18	0.81	2.36%	34.45	35.49	35621	12461	4.09%
2026-02-13	34.32	34.37	-0.23	-0.66%	34.28	34.82	22186	7668	2.54%
2026-02-12	34.90	34.60	-0.26	-0.75%	34.13	34.98	36046	12466	4.13%
2026-02-11	33.90	34.86	1.11	3.29%	33.67	35.30	60400	21014	6.93%
2026-02-10	33.72	33.75	0.03	0.09%	33.50	33.98	21474	7246	2.46%
2026-02-09	33.88	33.72	0.18	0.54%	33.50	33.98	28085	9458	3.22%
2026-02-06	32.94	33.54	0.32	0.96%	32.88	34.07	29449	9910	3.38%