南京聚隆（300644）历史行情

以下为南京聚隆近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	20.480	19.920	20.560	19.380	-0.540	-2.639%	178.73万	0.36亿	2.022%
2026-10-08	20.600	20.460	21.260	20.360	-0.180	-0.872%	1.81万	0.00亿	0.000%
2026-10-07	21.150	20.640	21.230	20.620	-0.290	-1.386%	139.33万	0.29亿	1.575%
2026-10-06	21.150	20.640	21.230	20.620	-0.290	-1.386%	139.33万	0.29亿	1.575%
2026-10-05	21.150	20.640	21.230	20.620	-0.290	-1.386%	139.33万	0.29亿	1.575%
2026-10-02	21.150	20.640	21.230	20.620	-0.290	-1.386%	139.33万	0.29亿	1.575%
2026-10-01	21.150	20.640	21.230	20.620	-0.290	-1.386%	139.33万	0.29亿	1.575%
2026-09-30	21.150	20.640	21.230	20.620	-0.290	-1.386%	1.39万	0.00亿	0.000%
2026-09-29	20.650	20.930	21.120	20.420	0.310	1.503%	1.80万	0.00亿	0.000%
2026-09-28	21.500	20.620	21.500	20.550	-0.820	-3.825%	2.61万	0.00亿	0.000%
2026-09-27	21.410	21.440	21.810	21.190	0.040	0.187%	357.97万	0.77亿	4.046%
2026-09-24	21.410	21.440	21.810	21.190	0.040	0.187%	3.58万	0.00亿	0.000%
2026-09-23	20.980	21.400	21.600	20.630	0.420	2.002%	3.66万	0.00亿	0.000%
2026-09-22	20.380	20.980	21.240	20.220	0.600	2.944%	4.18万	0.00亿	0.000%
2026-09-21	19.420	20.380	20.780	19.340	1.030	5.323%	4.79万	0.00亿	0.000%
2026-09-18	19.350	19.350	19.710	19.330	0.070	0.363%	1.84万	0.00亿	0.000%
2026-09-17	19.070	19.280	19.350	18.950	0.020	0.104%	1.29万	0.00亿	0.000%
2026-09-16	19.100	19.260	19.450	18.910	0.130	0.680%	1.16万	0.00亿	0.000%
2026-09-15	19.620	19.130	19.710	19.100	-0.520	-2.646%	1.73万	0.00亿	0.000%
2026-09-14	19.350	19.650	19.850	19.040	0.300	1.550%	1.81万	0.00亿	0.000%
2026-09-11	19.790	19.350	19.830	19.000	-0.570	-2.861%	2.30万	0.00亿	0.000%
2026-09-10	20.240	19.920	20.350	19.900	-0.460	-2.257%	1.48万	0.00亿	0.000%
2026-09-09	20.460	20.380	20.540	20.280	-0.080	-0.391%	1.54万	0.00亿	0.000%
2026-09-08	20.590	20.460	20.660	20.320	-0.110	-0.535%	1.28万	0.00亿	0.000%
2026-09-07	20.560	20.570	20.850	20.440	-0.040	-0.194%	1.46万	0.00亿	0.000%
2026-09-04	20.790	20.610	21.090	20.440	-0.030	-0.145%	2.08万	0.00亿	0.000%
2026-09-03	20.990	20.640	21.240	20.540	-0.340	-1.621%	1.47万	0.00亿	0.000%
2026-09-02	20.720	20.980	21.150	20.460	0.180	0.865%	2.08万	0.00亿	0.000%
2026-09-01	21.080	20.800	21.170	20.600	-0.260	-1.235%	1.74万	0.00亿	0.000%
2026-08-31	20.680	21.060	21.100	20.500	0.260	1.250%	2.08万	0.00亿	0.000%
2026-08-28	20.460	20.800	21.070	20.380	0.400	1.961%	2.46万	0.00亿	0.000%
2026-08-27	20.450	20.400	20.710	20.230	-0.110	-0.536%	1.97万	0.00亿	0.000%
2026-08-26	20.270	20.510	20.770	20.170	0.170	0.836%	2.43万	0.00亿	0.000%
2026-08-25	19.370	20.340	20.460	18.980	-0.660	-3.143%	4.56万	0.00亿	0.000%
2026-08-24	21.270	21.000	21.330	20.690	-0.280	-1.316%	1.62万	0.00亿	0.000%
2026-08-21	20.920	21.280	21.280	20.620	0.250	1.189%	1.45万	0.00亿	0.000%
2026-08-20	20.710	21.030	21.260	20.710	0.320	1.545%	1.36万	0.00亿	0.000%
2026-08-19	21.400	20.710	21.540	20.570	-0.900	-4.165%	1.76万	0.00亿	0.000%
2026-08-18	22.000	21.610	22.000	21.370	-0.290	-1.324%	1.31万	0.00亿	0.000%
2026-08-17	21.540	21.900	21.900	21.380	0.420	1.955%	1.45万	0.00亿	0.000%
2026-08-14	21.430	21.480	21.630	21.290	0.090	0.421%	1.38万	0.00亿	0.000%
2026-08-13	21.950	21.390	21.970	21.370	-0.460	-2.105%	1.59万	0.00亿	0.000%
2026-08-12	21.550	21.850	21.930	21.550	0.120	0.552%	1.17万	0.00亿	0.000%
2026-08-11	21.860	21.730	21.940	21.480	-0.160	-0.731%	1.40万	0.00亿	0.000%
2026-08-10	21.750	21.890	21.970	21.400	0.230	1.062%	1.57万	0.00亿	0.000%
2026-08-07	21.580	21.660	21.660	21.020	0.180	0.838%	1.94万	0.00亿	0.000%
2026-08-06	21.490	21.480	21.610	21.100	-0.010	-0.047%	1.77万	0.00亿	0.000%
2026-08-05	21.300	21.490	21.710	21.030	0.260	1.225%	2.06万	0.00亿	0.000%
2026-08-04	20.950	21.230	21.360	20.810	0.280	1.337%	1.75万	0.00亿	0.000%
2026-08-03	20.300	20.950	21.000	20.280	0.670	3.304%	2.24万	0.00亿	0.000%
2026-07-31	19.880	20.280	20.500	19.880	0.650	3.311%	2.08万	0.00亿	0.000%
2026-07-30	20.040	19.630	20.340	19.460	-0.420	-2.095%	2.46万	0.00亿	0.000%
2026-07-29	19.820	20.050	20.150	19.730	0.310	1.570%	2.11万	0.00亿	0.000%
2026-07-28	19.530	19.740	20.090	19.500	0.020	0.101%	1.87万	0.00亿	0.000%
2026-07-27	19.150	19.720	19.900	18.900	0.680	3.571%	2.00万	0.00亿	0.000%
2026-07-24	19.220	19.040	19.390	18.920	-0.430	-2.209%	1.75万	0.00亿	0.000%
2026-07-23	19.120	19.470	19.500	18.920	0.300	1.565%	2.36万	0.00亿	0.000%
2026-07-22	19.590	19.170	19.700	19.000	-0.440	-2.244%	2.20万	0.00亿	0.000%
2026-07-21	19.700	19.610	20.030	18.560	-0.180	-0.910%	3.93万	0.00亿	0.000%
2026-07-20	20.800	19.790	21.080	19.240	-0.940	-4.534%	3.49万	0.00亿	0.000%
2026-07-17	21.520	20.730	22.020	20.560	-0.550	-2.585%	3.57万	0.00亿	0.000%
2026-07-16	21.370	21.280	21.790	21.020	-0.160	-0.746%	1.48万	0.00亿	0.000%
2026-07-15	21.140	21.440	21.790	20.920	0.360	1.708%	1.90万	0.00亿	0.000%
2026-07-14	21.000	21.080	21.140	20.530	0.060	0.285%	1.71万	0.00亿	0.000%
2026-07-13	22.630	21.020	22.700	20.930	-1.740	-7.645%	3.12万	0.00亿	0.000%
2026-07-10	22.630	22.760	23.440	22.440	0.120	0.530%	2.48万	0.00亿	0.000%
2026-07-09	22.930	22.640	23.080	21.820	-0.290	-1.265%	3.34万	0.00亿	0.000%
2026-07-08	23.830	22.930	24.060	22.930	-1.140	-4.736%	2.58万	0.00亿	0.000%
2026-07-07	24.740	24.070	25.260	23.880	-0.840	-3.372%	2.81万	0.00亿	0.000%
2026-07-06	25.600	24.910	25.720	24.820	-0.640	-2.505%	2.99万	0.00亿	0.000%
2026-07-03	24.080	25.550	26.310	24.080	1.600	6.681%	5.18万	0.00亿	0.000%
2026-07-02	23.540	23.950	25.130	23.400	0.390	1.655%	3.79万	0.00亿	0.000%
2026-07-01	23.130	23.560	23.780	23.030	0.430	1.859%	2.89万	0.00亿	0.000%
2026-06-30	22.450	23.130	23.370	22.400	0.380	1.670%	2.29万	0.00亿	0.000%
2026-06-29	23.090	22.750	23.400	22.240	-0.600	-2.570%	2.69万	0.00亿	0.000%
2026-06-26	24.240	23.350	24.240	23.270	-0.890	-3.672%	2.29万	0.00亿	0.000%
2026-06-25	25.110	24.240	25.200	24.200	-1.010	-4.000%	2.79万	0.00亿	0.000%
2026-06-24	25.240	25.250	25.660	24.630	-0.320	-1.251%	2.37万	0.00亿	0.000%
2026-06-23	25.660	25.570	26.070	25.290	-0.170	-0.660%	2.53万	0.00亿	0.000%
2026-06-22	25.530	25.740	25.950	24.440	0.230	0.902%	3.09万	0.00亿	0.000%
2026-06-18	25.350	25.510	25.970	24.970	0.050	0.196%	2.51万	0.00亿	0.000%
2026-06-17	25.640	25.460	25.680	25.130	-0.360	-1.394%	2.39万	0.00亿	0.000%
2026-06-16	25.250	25.820	25.950	24.770	0.410	1.614%	3.03万	0.00亿	0.000%
2026-06-15	25.140	25.410	25.680	25.130	0.420	1.681%	3.13万	0.00亿	0.000%
2026-06-12	24.750	24.990	25.230	24.410	0.580	2.376%	3.05万	0.00亿	0.000%
2026-06-11	24.450	24.410	24.810	23.770	-0.390	-1.573%	2.58万	0.00亿	0.000%
2026-06-10	24.410	24.800	25.420	24.350	0.040	0.162%	2.94万	0.00亿	0.000%
2026-06-09	24.030	24.760	24.880	24.000	0.910	3.816%	2.36万	0.00亿	0.000%
2026-06-08	24.120	23.850	24.810	23.550	-1.040	-4.178%	2.59万	0.00亿	0.000%
2026-06-05	24.210	24.890	25.390	23.350	0.780	3.235%	4.01万	0.00亿	0.000%
2026-06-04	24.090	24.110	24.210	23.730	-0.130	-0.536%	1.85万	0.00亿	0.000%
2026-06-03	24.480	24.240	24.750	23.970	-0.240	-0.980%	1.87万	0.00亿	0.000%
2026-06-02	24.930	24.480	25.150	24.060	-0.280	-1.131%	2.32万	0.00亿	0.000%
2026-06-01	24.330	24.760	25.300	24.260	0.200	0.814%	2.50万	0.00亿	0.000%
2026-05-29	25.910	24.560	26.320	24.400	-1.370	-5.283%	3.56万	0.00亿	0.000%
2026-05-28	26.060	25.930	26.660	25.250	-0.270	-1.031%	3.70万	0.00亿	0.000%
2026-05-27	27.750	26.200	28.130	25.940	-1.950	-6.927%	6.99万	0.00亿	0.000%
2026-05-26	27.030	28.150	28.750	26.500	1.330	4.959%	7.11万	0.00亿	0.000%
2026-05-25	27.700	26.820	27.910	26.560	-0.760	-2.756%	2.77万	0.00亿	0.000%
2026-05-22	26.900	27.580	27.830	26.570	0.750	2.795%	2.51万	0.00亿	0.000%
2026-05-21	27.890	26.830	28.350	26.750	-0.920	-3.315%	3.14万	0.00亿	0.000%
2026-05-20	28.400	27.750	28.400	27.400	-0.590	-2.082%	2.18万	0.00亿	0.000%
2026-05-19	28.250	28.340	28.770	27.920	-0.060	-0.211%	2.39万	0.00亿	0.000%
2026-05-18	28.740	28.400	28.760	28.050	-0.430	-1.492%	2.58万	0.00亿	0.000%
2026-05-15	28.340	28.830	29.670	28.330	0.770	2.744%	4.47万	0.00亿	0.000%
2026-05-14	28.890	28.060	28.930	28.020	-0.750	-2.603%	2.00万	0.00亿	0.000%
2026-05-13	28.630	28.810	28.950	28.450	0.140	0.488%	2.13万	0.00亿	0.000%
2026-05-12	29.300	28.670	29.450	28.450	-0.640	-2.184%	2.38万	0.00亿	0.000%
2026-05-11	29.420	29.310	29.550	29.050	-0.070	-0.238%	2.43万	0.00亿	0.000%
2026-05-08	28.790	29.380	29.510	28.370	0.510	1.767%	3.37万	0.00亿	0.000%
2026-05-07	27.920	28.870	29.290	27.910	0.950	3.403%	4.20万	0.00亿	0.000%
2026-05-06	28.050	27.920	28.590	27.790	0.060	0.215%	3.64万	0.00亿	0.000%
2026-04-30	27.640	27.860	28.130	27.580	0.220	0.796%	2.94万	0.00亿	0.000%
2026-04-29	27.220	27.640	27.810	26.820	0.620	2.295%	4.29万	0.00亿	0.000%
2026-04-28	28.090	27.020	28.100	26.500	-2.590	-8.747%	8.36万	0.00亿	0.000%
2026-04-27	29.240	29.610	29.670	28.800	0.260	0.886%	2.45万	0.00亿	0.000%
2026-04-24	29.170	29.350	29.610	28.860	0.010	0.034%	2.30万	0.00亿	0.000%
2026-04-23	30.050	29.340	30.100	29.200	-0.780	-2.590%	2.74万	0.00亿	0.000%
2026-04-22	30.200	30.120	30.200	29.610	0.090	0.300%	2.42万	0.00亿	0.000%
2026-04-21	30.430	30.030	30.430	29.790	-0.400	-1.314%	2.25万	0.00亿	0.000%
2026-04-20	29.940	30.430	30.600	29.800	0.340	1.130%	2.40万	0.00亿	0.000%
2026-04-17	30.290	30.090	30.310	29.870	-0.290	-0.955%	3.05万	0.00亿	0.000%
2026-04-16	29.290	30.380	30.430	29.230	1.080	3.686%	4.05万	0.00亿	0.000%
2026-04-15	29.640	29.300	30.170	29.200	0.120	0.411%	3.78万	0.00亿	0.000%
2026-04-14	28.740	29.180	29.290	28.550	0.620	2.171%	3.27万	0.00亿	0.000%
2026-04-13	28.740	28.560	28.910	28.510	0.000	0.000%	3.70万	0.00亿	0.000%
2026-04-10	29.910	29.100	30.100	29.090	0.000	0.000%	4.96万	0.00亿	0.000%
2026-04-09	30.190	29.910	30.190	29.610	0.000	0.000%	2.84万	0.00亿	0.000%
2026-04-08	29.280	30.250	30.270	29.050	0.000	0.000%	3.59万	0.00亿	0.000%
2026-04-07	27.850	28.940	29.390	27.800	0.000	0.000%	3.62万	0.00亿	0.000%
2026-04-03	28.450	27.850	28.750	27.840	0.000	0.000%	1.76万	0.00亿	0.000%
2026-04-02	28.760	28.560	29.220	28.180	0.000	0.000%	2.09万	0.00亿	0.000%
2026-04-01	29.120	28.870	29.200	28.640	0.000	0.000%	2.05万	0.00亿	0.000%