南京聚隆

300644
🏛️ 中国 →
37.15
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 36.18 36.18 35.46 35.58 478.1K
09:35 35.54 35.93 35.54 35.70 169.5K
09:40 35.68 35.88 35.67 35.74 218.0K
09:45 35.71 35.74 35.48 35.48 346.8K
09:50 35.46 35.46 35.35 35.36 210.2K
09:55 35.36 35.63 35.25 35.55 191.0K
10:00 35.51 35.59 35.31 35.51 99.3K
10:05 35.51 35.79 35.44 35.75 80.4K
10:10 35.75 35.76 35.55 35.67 103.5K
10:15 35.59 35.66 35.55 35.58 47.7K
10:20 35.58 35.83 35.54 35.83 71.1K
10:25 35.83 35.94 35.83 35.90 113.4K
10:30 35.90 35.90 35.78 35.79 48.1K
10:35 35.79 35.79 35.66 35.75 30.7K
10:40 35.77 35.77 35.67 35.72 24.5K
10:45 35.73 35.87 35.71 35.76 49.7K
10:50 35.75 35.80 35.74 35.77 9.1K
10:55 35.74 35.75 35.69 35.70 18.6K
11:00 35.72 35.88 35.72 35.83 39.6K
11:05 35.80 35.84 35.73 35.81 42.8K
11:10 35.82 35.82 35.75 35.82 7.6K
11:15 35.82 35.84 35.73 35.73 24.0K
11:20 35.73 35.75 35.66 35.66 21.4K
11:25 35.67 35.70 35.63 35.66 28.5K
13:00 35.61 35.64 35.53 35.53 47.9K
13:05 35.50 37.34 35.49 36.92 1,210.6K
13:10 36.91 37.15 36.75 36.95 589.8K
13:15 36.92 37.09 36.69 37.09 329.3K
13:20 37.09 37.32 36.88 36.97 825.6K
13:25 37.00 37.16 36.91 37.05 300.8K
13:30 37.03 37.08 36.85 37.02 165.7K
13:35 37.02 37.20 36.88 37.11 251.3K
13:40 37.20 37.20 36.96 37.02 137.5K
13:45 37.02 37.05 37.00 37.02 165.4K
13:50 37.01 37.08 36.85 36.85 146.2K
13:55 36.83 36.89 36.71 36.71 119.7K
14:00 36.70 36.90 36.68 36.83 100.1K
14:05 36.83 36.98 36.80 36.97 77.3K
14:10 36.97 36.97 36.82 36.85 76.9K
14:15 36.85 37.30 36.83 37.28 713.2K
14:20 37.27 37.28 37.10 37.18 196.4K
14:25 37.18 37.18 37.05 37.09 142.5K
14:30 37.08 37.10 36.87 36.87 133.4K
14:35 36.87 37.05 36.85 37.04 146.9K
14:40 37.05 37.06 36.99 36.99 148.1K
14:45 36.99 37.17 36.98 37.16 310.9K
14:50 37.15 37.15 37.03 37.13 311.4K
14:55 37.12 37.14 37.11 37.14 178.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 36.40 37.35 35.25 37.15 9.5M
2025-09-25 35.75 37.28 35.51 36.26 5.8M
2025-09-24 35.51 35.91 35.04 35.75 3.7M
2025-09-23 36.10 36.40 34.92 35.74 4.7M
2025-09-22 35.92 36.39 35.73 36.34 3.7M
2025-09-19 37.00 37.13 35.70 35.92 6.1M
2025-09-18 37.83 38.48 36.51 37.27 10.3M
2025-09-17 37.00 38.63 36.80 38.21 12.8M
2025-09-16 35.61 37.47 35.61 37.24 8.2M
2025-09-15 35.57 36.69 35.57 35.80 4.9M
2025-09-12 36.19 36.59 35.60 35.80 5.1M
2025-09-11 35.04 36.51 34.92 36.40 6.2M
2025-09-10 35.90 36.54 35.05 35.39 5.8M
2025-09-09 37.39 37.39 36.18 36.28 9.6M
2025-09-08 35.00 37.94 35.00 37.76 13.4M
2025-09-05 33.77 35.18 33.60 35.11 5.2M
2025-09-04 34.48 35.12 32.97 33.70 5.3M
2025-09-03 35.57 36.04 34.35 34.46 6.1M
2025-09-02 35.00 36.44 33.67 35.97 10.7M
2025-09-01 35.05 35.58 34.71 35.04 5.3M
2025-08-29 35.40 36.07 34.79 35.28 6.1M
2025-08-28 35.14 35.65 33.79 35.39 9.0M
2025-08-27 37.95 38.52 35.35 35.50 12.6M
2025-08-26 38.82 38.82 37.89 38.21 7.8M
2025-08-25 39.20 39.88 38.33 39.10 10.0M
2025-08-22 38.01 39.10 37.91 39.10 8.3M
2025-08-21 38.70 39.05 37.85 38.28 6.8M
2025-08-20 39.07 39.71 37.73 38.33 8.5M
2025-08-19 40.51 40.51 38.53 39.06 14.3M
2025-08-18 39.00 41.40 37.77 41.22 20.6M
2025-08-15 37.42 39.50 37.42 38.97 15.5M
2025-08-14 38.03 39.40 37.46 37.82 13.9M
2025-08-13 37.80 39.11 37.66 38.31 12.3M
2025-08-12 38.66 39.08 37.71 37.97 12.8M
2025-08-11 37.81 40.50 37.54 39.41 20.5M
2025-08-08 39.70 40.25 38.25 38.44 14.4M
2025-08-07 40.00 40.65 39.08 40.48 24.4M
2025-08-06 35.49 42.67 35.49 41.90 30.2M
2025-08-05 33.38 38.10 33.33 36.14 24.0M
2025-08-04 31.72 32.96 31.68 32.94 7.8M
2025-08-01 32.20 32.82 31.80 31.88 6.8M
2025-07-31 32.40 33.50 32.10 32.50 8.8M
2025-07-30 34.42 34.42 32.50 32.85 13.3M
2025-07-29 33.49 35.27 32.52 34.76 18.2M
2025-07-28 32.15 34.27 32.00 33.94 18.2M
2025-07-25 32.12 32.41 31.48 32.15 10.3M
2025-07-24 32.30 32.97 31.90 32.28 12.9M
2025-07-23 32.70 33.34 31.42 32.53 17.2M
2025-07-22 34.24 35.28 33.71 34.13 23.2M
2025-07-21 33.01 38.96 32.30 36.58 32.8M
2025-07-18 34.50 36.34 33.20 33.60 36.1M
2025-07-17 30.00 33.59 29.18 33.59 26.3M
2025-07-16 27.13 28.18 26.83 27.99 12.4M
2025-07-15 27.18 27.48 26.75 27.12 6.5M
2025-07-14 26.41 27.51 26.23 27.30 8.9M
2025-07-11 26.52 26.70 26.00 26.45 3.3M
2025-07-10 26.51 26.68 26.24 26.50 2.5M
2025-07-09 26.88 27.15 26.51 26.62 3.2M
2025-07-08 26.78 27.10 26.33 26.88 5.5M
2025-07-07 25.91 26.82 25.77 26.77 4.2M
2025-07-04 26.30 26.36 25.78 25.91 2.3M
2025-07-03 26.23 26.63 26.16 26.40 2.3M
2025-07-02 26.58 26.78 26.22 26.36 2.7M
2025-07-01 26.66 26.74 26.17 26.50 3.3M
2025-06-30 26.50 26.75 26.38 26.71 4.0M
2025-06-27 26.74 27.15 26.33 26.51 4.5M
2025-06-26 26.51 26.89 26.26 26.41 6.1M
2025-06-25 25.76 27.08 25.29 26.61 9.8M
2025-06-24 24.58 25.48 24.57 25.38 3.3M
2025-06-23 24.30 24.64 24.11 24.55 2.0M
2025-06-20 24.63 24.95 24.18 24.33 2.5M
2025-06-19 25.00 25.38 24.58 24.67 2.9M
2025-06-18 25.00 25.25 24.83 25.02 2.3M
2025-06-17 25.69 25.88 24.90 25.07 3.0M
2025-06-16 25.70 26.19 25.53 25.72 2.3M
2025-06-13 26.22 26.31 25.44 25.70 2.9M
2025-06-12 26.36 26.48 26.06 26.26 3.0M
2025-06-11 25.51 26.97 25.51 26.54 6.4M
2025-06-10 26.12 26.29 25.25 25.50 4.8M
2025-06-09 26.24 26.72 26.01 26.25 4.5M
2025-06-06 26.36 26.69 26.01 26.24 3.3M
2025-06-05 25.92 26.56 25.58 26.33 4.3M
2025-06-04 26.08 26.27 25.82 25.93 3.3M
2025-06-03 26.10 26.48 25.94 26.11 3.7M
2025-05-30 26.60 26.65 25.94 26.24 5.6M
2025-05-29 26.80 26.99 26.41 26.54 6.8M
2025-05-28 26.88 27.28 26.52 26.95 5.2M
2025-05-27 27.80 27.80 26.94 27.23 9.7M
2025-05-26 27.02 28.40 27.02 28.25 13.4M
2025-05-23 26.16 28.80 26.06 27.26 12.0M
2025-05-22 26.32 27.26 26.23 26.29 5.2M
2025-05-21 26.49 26.76 26.10 26.50 5.7M
2025-05-20 27.27 27.43 26.72 27.05 6.2M
2025-05-19 26.86 27.58 26.00 27.42 9.5M
2025-05-16 26.35 27.90 26.11 27.10 11.7M
2025-05-15 26.14 27.29 26.10 26.33 5.4M
2025-05-14 26.40 26.91 26.26 26.44 6.0M
2025-05-13 26.91 27.67 26.56 26.79 7.1M
2025-05-12 26.60 26.90 26.18 26.72 6.7M
2025-05-09 26.75 26.98 26.10 26.40 7.8M
2025-05-08 27.16 27.28 26.49 26.91 10.0M
2025-05-07 27.23 27.58 26.69 27.17 13.9M
2025-05-06 25.40 27.87 25.06 27.18 17.4M
2025-04-30 26.00 26.10 24.81 25.40 15.1M
2025-04-29 24.47 27.15 24.47 26.33 20.0M
2025-04-28 23.46 25.99 23.46 24.88 12.3M
2025-04-25 24.01 24.44 23.52 23.72 8.3M
2025-04-24 22.76 25.06 22.71 24.23 12.4M
2025-04-23 22.33 22.88 22.26 22.80 3.6M
2025-04-22 21.89 22.51 21.89 22.33 3.5M
2025-04-21 21.16 22.37 21.16 22.13 4.0M
2025-04-18 20.99 21.55 20.91 21.27 3.6M
2025-04-17 20.34 20.96 20.34 20.80 1.9M
2025-04-16 20.79 21.02 20.11 20.52 2.2M
2025-04-15 20.85 21.20 20.73 21.00 2.3M
2025-04-14 20.86 21.16 20.68 20.81 2.7M
2025-04-11 20.44 20.88 20.14 20.49 3.1M
2025-04-10 20.20 20.88 20.20 20.50 4.1M
2025-04-09 18.70 19.97 17.18 19.71 5.1M
2025-04-08 18.79 19.87 18.56 18.97 4.7M
2025-04-07 20.48 21.48 18.42 18.43 6.4M
2025-04-03 23.52 23.83 22.75 23.02 3.3M
2025-04-02 23.49 24.16 23.41 23.73 2.2M
2025-04-01 23.59 24.06 23.54 23.55 2.5M
2025-03-31 23.61 23.74 22.88 23.60 3.3M
2025-03-28 24.84 25.08 23.71 23.79 4.3M
2025-03-27 24.65 25.23 24.20 24.85 4.9M
2025-03-26 23.70 25.28 23.49 24.73 6.6M
2025-03-25 23.37 24.09 23.30 23.71 3.8M
2025-03-24 24.86 24.95 22.75 23.60 6.1M
2025-03-21 25.59 25.72 24.73 24.90 5.0M
2025-03-20 25.40 26.01 25.03 25.66 6.5M
2025-03-19 25.30 25.94 25.24 25.40 6.4M
2025-03-18 24.86 25.56 24.69 25.54 7.9M
2025-03-17 24.36 24.88 24.11 24.80 4.1M
2025-03-14 24.02 24.35 23.61 24.28 3.7M
2025-03-13 24.80 24.88 23.70 24.13 5.5M
2025-03-12 24.41 25.01 24.15 24.80 6.6M
2025-03-11 24.24 24.76 23.70 24.42 4.2M
2025-03-10 24.14 25.05 24.14 24.58 6.1M
2025-03-07 24.30 24.70 23.99 24.14 4.4M
2025-03-06 24.46 24.60 24.22 24.38 5.7M
2025-03-05 23.87 24.60 23.43 24.38 6.1M
2025-03-04 23.52 24.25 23.38 24.05 3.5M
2025-03-03 24.56 24.69 23.63 23.89 5.0M
2025-02-28 24.98 25.60 24.24 24.26 7.2M
2025-02-27 25.40 25.58 24.64 25.16 6.2M
2025-02-26 25.06 25.99 24.80 25.28 8.9M
2025-02-25 24.68 25.37 24.50 24.85 6.2M
2025-02-24 24.90 25.65 24.72 25.08 9.5M
2025-02-21 24.40 24.64 24.02 24.56 8.2M
2025-02-20 23.15 25.16 23.01 24.75 10.4M
2025-02-19 22.11 23.23 22.10 23.18 4.6M
2025-02-18 22.98 23.06 22.07 22.16 3.4M
2025-02-17 22.69 23.19 22.65 23.03 3.2M
2025-02-14 22.85 23.14 22.62 22.77 2.9M
2025-02-13 23.40 23.78 22.93 22.93 4.0M
2025-02-12 22.70 23.55 22.62 23.53 6.3M
2025-02-11 22.98 22.99 22.48 22.87 3.2M
2025-02-10 22.87 23.07 22.72 22.98 3.1M
2025-02-07 23.07 23.24 22.60 22.92 4.7M
2025-02-06 22.35 23.09 22.23 23.04 3.6M
2025-02-05 22.04 22.46 21.92 22.35 2.1M
2025-01-27 22.61 22.84 21.92 21.92 2.7M
2025-01-24 22.62 22.81 22.41 22.62 3.0M
2025-01-23 22.50 22.84 22.28 22.37 2.9M
2025-01-22 22.45 22.53 22.09 22.23 2.1M
2025-01-21 22.40 22.85 22.22 22.53 3.8M
2025-01-20 21.91 22.40 21.91 22.23 3.0M
2025-01-17 21.89 22.10 21.56 21.76 2.1M
2025-01-16 22.05 22.37 21.56 21.86 2.8M
2025-01-15 22.23 22.45 21.81 21.87 3.2M
2025-01-14 20.98 22.23 20.98 22.23 4.6M
2025-01-13 20.62 21.12 19.97 20.82 2.4M
2025-01-10 21.16 21.99 20.82 20.82 3.9M
2025-01-09 20.75 21.39 20.71 21.16 2.5M
2025-01-08 20.88 21.10 20.12 20.92 2.8M
2025-01-07 20.29 20.93 20.21 20.93 2.9M
2025-01-06 20.36 20.58 19.61 20.29 2.4M
2025-01-03 21.27 21.43 20.26 20.30 3.4M
2025-01-02 21.80 22.19 20.93 21.22 3.5M