南京聚隆(300644)股票行情
南京聚隆(300644)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 33.88 | 34.07 | 0.57 | 1.70% | 33.56 | 34.22 | 29901 | 10124.20 | 3.43% | 0.00 |
| 2026-02-02 | 34.68 | 33.50 | -1.26 | -3.62% | 33.50 | 34.74 | 32093 | 10943.24 | 3.68% | 0.00 |
| 2026-01-30 | 34.12 | 34.76 | 0.40 | 1.16% | 33.53 | 34.96 | 40732 | 13998.49 | 4.67% | 0.00 |
| 2026-01-29 | 35.38 | 34.36 | -1.23 | -3.46% | 34.18 | 35.49 | 46857 | 16331.98 | 5.38% | 0.00 |
| 2026-01-28 | 36.76 | 35.59 | -1.71 | -4.58% | 35.38 | 36.84 | 62625 | 22422.60 | 7.18% | 0.00 |
| 2026-01-27 | 37.53 | 37.30 | -0.47 | -1.24% | 35.81 | 38.10 | 40827 | 15002.96 | 4.68% | 0.00 |
| 2026-01-26 | 38.42 | 37.77 | -0.65 | -1.69% | 37.31 | 39.48 | 46378 | 17652.21 | 5.32% | 0.00 |
| 2026-01-23 | 38.15 | 38.42 | 0.22 | 0.58% | 37.74 | 38.46 | 42806 | 16340.31 | 4.91% | 1.00 |
| 2026-01-22 | 38.30 | 38.20 | -0.25 | -0.65% | 37.89 | 38.88 | 37617 | 14402.68 | 4.32% | 3.00 |
| 2026-01-21 | 38.33 | 38.45 | 0.00 | 0.00% | 37.70 | 38.54 | 48428 | 18485.01 | 5.56% | 0.00 |
| 2026-01-20 | 38.24 | 38.45 | 0.24 | 0.63% | 37.90 | 39.39 | 86765 | 33431.80 | 9.95% | 0.00 |
| 2026-01-19 | 37.37 | 38.21 | 1.00 | 2.69% | 37.10 | 38.58 | 77133 | 29256.85 | 8.85% | 0.00 |
| 2026-01-16 | 36.37 | 37.21 | 1.21 | 3.36% | 36.10 | 37.40 | 63422 | 23423.85 | 7.28% | 3.00 |
| 2026-01-15 | 35.71 | 36.00 | 0.09 | 0.25% | 35.60 | 36.20 | 30866 | 11114.12 | 3.54% | 0.00 |
| 2026-01-14 | 36.27 | 35.91 | -0.37 | -1.02% | 35.30 | 36.57 | 57265 | 20624.29 | 6.57% | 0.00 |
| 2026-01-13 | 37.38 | 36.28 | -1.14 | -3.05% | 36.23 | 37.83 | 53031 | 19569.04 | 6.08% | 0.00 |
| 2026-01-12 | 37.35 | 37.42 | 0.21 | 0.56% | 36.82 | 37.63 | 55570 | 20697.04 | 6.37% | 1.00 |
| 2026-01-09 | 36.79 | 37.21 | 0.16 | 0.43% | 36.63 | 37.45 | 50584 | 18734.72 | 5.80% | 4.00 |
| 2026-01-08 | 36.46 | 37.05 | 0.46 | 1.26% | 36.33 | 37.50 | 58731 | 21776.69 | 6.74% | 0.00 |
| 2026-01-07 | 36.22 | 36.59 | 0.49 | 1.36% | 36.06 | 37.45 | 62606 | 23024.16 | 7.18% | 0.00 |
| 2026-01-06 | 36.46 | 36.10 | -0.48 | -1.31% | 36.00 | 36.58 | 48696 | 17655.54 | 5.50% | 0.00 |
| 2026-01-05 | 36.80 | 36.58 | -0.33 | -0.89% | 35.60 | 36.86 | 63461 | 23121.96 | 7.16% | 0.00 |
| 2025-12-31 | 36.70 | 36.91 | 0.18 | 0.49% | 36.32 | 37.60 | 65165 | 24001.43 | 7.36% | 0.00 |
| 2025-12-30 | 36.87 | 36.73 | -0.30 | -0.81% | 36.00 | 37.27 | 110940 | 40610.66 | 12.52% | 0.00 |
| 2025-12-29 | 34.36 | 37.03 | 2.81 | 8.21% | 34.22 | 37.67 | 140846 | 51356.99 | 15.90% | 8.00 |
| 2025-12-26 | 34.58 | 34.22 | -0.35 | -1.01% | 34.16 | 35.04 | 27507 | 9507.87 | 3.11% | 0.00 |
| 2025-12-25 | 34.00 | 34.57 | 0.48 | 1.41% | 33.91 | 34.68 | 24957 | 8573.27 | 2.82% | 0.00 |
| 2025-12-24 | 33.63 | 34.09 | 0.32 | 0.95% | 33.61 | 34.26 | 21918 | 7451.77 | 2.47% | 0.00 |
| 2025-12-23 | 33.91 | 33.77 | -0.10 | -0.30% | 33.59 | 34.19 | 24839 | 8421.78 | 2.80% | 0.00 |
| 2025-12-22 | 32.69 | 33.87 | 1.28 | 3.93% | 32.69 | 34.19 | 43151 | 14557.73 | 4.87% | 6.00 |
| 2025-12-19 | 32.10 | 32.59 | 0.39 | 1.21% | 32.10 | 32.78 | 16084 | 5242.87 | 1.82% | 0.00 |
| 2025-12-18 | 31.91 | 32.20 | 0.15 | 0.47% | 31.76 | 32.78 | 16042 | 5199.53 | 1.81% | 0.00 |
| 2025-12-17 | 31.53 | 32.05 | 0.49 | 1.55% | 30.95 | 32.05 | 17567 | 5530.74 | 1.98% | 0.00 |
| 2025-12-16 | 32.34 | 31.56 | -0.78 | -2.41% | 31.32 | 32.34 | 20304 | 6433.47 | 2.29% | 0.00 |
| 2025-12-15 | 32.23 | 32.34 | -0.15 | -0.46% | 32.19 | 32.70 | 16850 | 5458.58 | 1.90% | 0.00 |
| 2025-12-12 | 32.47 | 32.49 | -0.05 | -0.15% | 32.22 | 32.80 | 15586 | 5071.38 | 1.76% | 0.00 |
| 2025-12-11 | 32.93 | 32.54 | -0.52 | -1.57% | 32.50 | 33.24 | 25181 | 8260.38 | 2.84% | 0.00 |
| 2025-12-10 | 32.74 | 33.06 | 0.45 | 1.38% | 32.68 | 33.82 | 40185 | 13389.54 | 4.54% | 0.00 |
| 2025-12-09 | 32.84 | 32.61 | -0.29 | -0.88% | 32.58 | 33.09 | 13480 | 4425.15 | 1.52% | 0.00 |
| 2025-12-08 | 32.79 | 32.90 | 0.23 | 0.70% | 32.79 | 33.18 | 20549 | 6779.17 | 2.32% | 0.00 |
| 2025-12-05 | 32.24 | 32.67 | 0.36 | 1.11% | 32.03 | 32.96 | 26072 | 8509.30 | 2.94% | 0.00 |
| 2025-12-04 | 32.05 | 32.31 | 0.26 | 0.81% | 31.80 | 32.71 | 21798 | 7048.08 | 2.46% | 0.00 |
| 2025-12-03 | 32.30 | 32.05 | -0.25 | -0.77% | 31.82 | 32.52 | 16489 | 5293.61 | 1.86% | 0.00 |
| 2025-12-02 | 32.50 | 32.30 | -0.24 | -0.74% | 32.10 | 32.68 | 15106 | 4896.45 | 1.71% | 0.00 |
| 2025-12-01 | 32.48 | 32.54 | 0.26 | 0.81% | 32.33 | 32.80 | 18011 | 5872.80 | 2.03% | 0.00 |
| 2025-11-28 | 31.99 | 32.28 | 0.29 | 0.91% | 31.77 | 32.28 | 14003 | 4497.37 | 1.58% | 0.00 |
| 2025-11-27 | 32.10 | 31.99 | 0.20 | 0.63% | 31.60 | 32.48 | 16856 | 5426.51 | 1.90% | 0.00 |
| 2025-11-26 | 32.67 | 31.79 | -0.50 | -1.55% | 31.75 | 32.70 | 21560 | 6918.21 | 2.43% | 0.00 |
| 2025-11-25 | 31.55 | 32.29 | 0.69 | 2.18% | 31.54 | 32.90 | 26839 | 8689.14 | 3.03% | 0.00 |
| 2025-11-24 | 31.11 | 31.60 | 0.61 | 1.97% | 31.00 | 31.86 | 20502 | 6437.96 | 2.31% | 0.00 |
| 2025-11-21 | 31.74 | 30.99 | -1.23 | -3.82% | 30.57 | 32.16 | 29955 | 9360.12 | 3.38% | 0.00 |
| 2025-11-20 | 32.61 | 32.22 | -0.29 | -0.89% | 32.05 | 32.99 | 16611 | 5396.45 | 1.88% | 0.00 |
| 2025-11-19 | 33.20 | 32.51 | -0.73 | -2.20% | 32.47 | 33.50 | 22399 | 7334.70 | 2.53% | 0.00 |
| 2025-11-18 | 33.93 | 33.24 | -0.97 | -2.84% | 33.04 | 34.20 | 35066 | 11724.57 | 3.96% | 0.00 |
| 2025-11-17 | 34.64 | 34.21 | -0.29 | -0.84% | 33.86 | 34.93 | 28903 | 9887.20 | 3.26% | 0.00 |
| 2025-11-14 | 34.73 | 34.50 | -0.09 | -0.26% | 34.39 | 35.76 | 48227 | 16928.19 | 5.44% | 0.00 |
| 2025-11-13 | 34.31 | 34.59 | 0.28 | 0.82% | 34.15 | 35.26 | 27259 | 9448.27 | 3.08% | 0.00 |
| 2025-11-12 | 34.51 | 34.31 | -0.41 | -1.18% | 33.90 | 34.80 | 30010 | 10310.55 | 3.39% | 0.00 |
| 2025-11-11 | 34.72 | 34.72 | -0.01 | -0.03% | 34.42 | 35.26 | 25865 | 8978.09 | 2.92% | 0.00 |
| 2025-11-10 | 35.23 | 34.73 | -0.45 | -1.28% | 34.60 | 35.49 | 40157 | 14025.13 | 4.53% | 0.00 |
| 2025-11-07 | 34.89 | 35.18 | -0.03 | -0.09% | 34.80 | 36.20 | 61313 | 21783.92 | 6.92% | 0.00 |
| 2025-11-06 | 34.66 | 35.21 | 0.44 | 1.27% | 34.46 | 35.60 | 29155 | 10199.51 | 3.29% | 0.00 |
| 2025-11-05 | 34.22 | 34.77 | -0.06 | -0.17% | 34.20 | 35.42 | 31737 | 11090.03 | 3.58% | 0.00 |
| 2025-11-04 | 35.40 | 34.83 | -0.76 | -2.14% | 34.40 | 35.96 | 37377 | 13068.82 | 4.22% | 0.00 |
| 2025-11-03 | 35.26 | 35.59 | 0.37 | 1.05% | 34.78 | 35.75 | 42944 | 15178.38 | 4.85% | 0.00 |
| 2025-10-31 | 35.73 | 35.22 | -0.71 | -1.98% | 35.17 | 36.01 | 49470 | 17569.93 | 5.58% | 0.00 |
| 2025-10-30 | 36.68 | 35.93 | -0.97 | -2.63% | 35.93 | 37.27 | 67203 | 24495.82 | 7.59% | 0.00 |
| 2025-10-29 | 35.88 | 36.90 | 0.54 | 1.49% | 35.27 | 37.11 | 112609 | 41015.43 | 12.71% | 0.00 |
| 2025-10-28 | 35.52 | 36.36 | 2.88 | 8.60% | 34.52 | 37.69 | 156100 | 56985.08 | 17.62% | 5.00 |
| 2025-10-27 | 32.87 | 33.48 | 0.61 | 1.86% | 32.80 | 33.50 | 32203 | 10687.96 | 3.64% | 0.00 |
| 2025-10-24 | 32.70 | 32.87 | 0.33 | 1.01% | 32.51 | 33.02 | 23328 | 7656.89 | 2.63% | 0.00 |
| 2025-10-23 | 31.77 | 32.54 | 0.67 | 2.10% | 31.32 | 32.78 | 34533 | 11099.83 | 3.90% | 0.00 |
| 2025-10-22 | 31.88 | 31.87 | -0.14 | -0.44% | 31.60 | 32.38 | 20343 | 6512.54 | 2.30% | 0.00 |
| 2025-10-21 | 32.30 | 32.01 | -0.78 | -2.38% | 31.52 | 32.53 | 35597 | 11369.94 | 4.02% | 0.00 |
| 2025-10-20 | 32.32 | 32.79 | 0.92 | 2.89% | 31.90 | 32.93 | 25600 | 8346.70 | 2.89% | 10.00 |
| 2025-10-17 | 32.36 | 31.87 | -0.46 | -1.42% | 31.80 | 32.62 | 24612 | 7918.12 | 2.78% | 0.00 |
| 2025-10-16 | 32.98 | 32.33 | -0.83 | -2.50% | 32.20 | 32.98 | 24036 | 7816.00 | 2.71% | 0.00 |
| 2025-10-15 | 32.52 | 33.16 | 0.73 | 2.25% | 32.32 | 33.25 | 28319 | 9308.84 | 3.20% | 0.00 |
| 2025-10-14 | 33.70 | 32.43 | -1.23 | -3.65% | 32.23 | 34.36 | 40088 | 13295.28 | 4.53% | 0.00 |
| 2025-10-13 | 31.51 | 33.66 | -1.64 | -4.65% | 31.40 | 33.85 | 47665 | 15737.27 | 5.38% | 0.00 |
深证大盘股票行情在线 K线走势图
南京聚隆(300644)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
