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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 20.17 20.80 20.02 20.75 3.0M
2023-12-28 19.78 20.31 19.50 20.14 2.9M
2023-12-27 19.86 20.08 19.28 19.85 2.5M
2023-12-26 20.27 20.43 19.61 19.72 3.9M
2023-12-25 20.40 20.49 19.89 20.33 3.4M
2023-12-22 20.86 21.30 20.17 20.43 5.3M
2023-12-21 20.97 21.34 20.20 20.75 6.7M
2023-12-20 20.98 22.40 20.90 21.11 9.5M
2023-12-19 20.01 21.55 19.80 21.10 8.8M
2023-12-18 19.46 20.94 19.46 20.19 5.9M
2023-12-15 19.84 19.95 19.46 19.62 2.2M
2023-12-14 19.84 20.26 19.75 19.90 2.9M
2023-12-13 20.01 20.46 19.81 20.06 5.0M
2023-12-12 19.40 20.60 19.30 20.09 5.1M
2023-12-11 19.08 19.63 18.80 19.56 4.1M
2023-12-08 20.01 20.13 19.32 19.40 6.8M
2023-12-07 20.55 21.35 19.92 20.30 8.0M
2023-12-06 20.78 21.22 20.40 20.50 7.4M
2023-12-05 20.29 21.68 19.81 21.07 12.2M
2023-12-04 19.90 20.75 19.56 20.62 9.2M
2023-12-01 19.56 20.12 19.44 20.07 9.2M
2023-11-30 19.87 19.96 19.16 19.27 7.3M
2023-11-29 20.00 20.40 19.56 19.75 8.5M
2023-11-28 19.09 22.05 18.93 20.35 10.1M
2023-11-27 18.99 19.15 18.82 19.02 1.0M
2023-11-24 19.04 19.25 18.85 18.99 1.2M
2023-11-23 18.90 19.12 18.84 19.03 1.0M
2023-11-22 18.96 19.10 18.82 18.87 1.3M
2023-11-21 19.33 19.33 18.90 19.04 1.6M
2023-11-20 19.24 19.44 18.94 19.33 2.2M
2023-11-17 18.91 19.17 18.78 19.16 1.4M
2023-11-16 18.88 19.24 18.82 18.92 1.7M
2023-11-15 18.85 18.95 18.67 18.89 1.3M
2023-11-14 19.05 19.14 18.66 18.73 1.5M
2023-11-13 18.81 19.00 18.50 18.98 1.8M
2023-11-10 18.60 18.84 18.31 18.75 1.9M
2023-11-09 18.55 18.69 18.40 18.55 1.2M
2023-11-08 18.65 18.66 18.44 18.55 1.3M
2023-11-07 18.60 18.71 18.40 18.65 1.7M
2023-11-06 18.50 18.51 18.30 18.49 1.4M
2023-11-03 18.29 18.55 18.25 18.36 1.4M
2023-11-02 18.57 18.58 18.30 18.37 1.5M
2023-11-01 18.24 18.58 18.13 18.44 2.2M
2023-10-31 18.23 18.49 18.10 18.29 1.7M
2023-10-30 17.99 18.28 17.89 18.19 2.0M
2023-10-27 17.78 18.10 17.75 18.03 1.7M
2023-10-26 17.88 18.17 17.64 17.92 1.6M
2023-10-25 18.20 18.28 17.83 17.92 2.1M
2023-10-24 17.15 17.95 17.05 17.89 2.4M
2023-10-23 17.32 17.55 17.04 17.11 1.6M
2023-10-20 17.69 17.73 17.31 17.32 1.6M
2023-10-19 17.49 18.03 17.19 17.49 2.1M
2023-10-18 17.73 17.73 17.42 17.43 1.5M
2023-10-17 17.61 17.85 17.35 17.70 1.0M
2023-10-16 17.67 17.77 17.37 17.61 1.5M
2023-10-13 18.10 18.15 17.52 17.67 1.8M
2023-10-12 18.02 18.15 17.76 18.10 1.2M
2023-10-11 17.91 18.05 17.69 17.97 1.3M
2023-10-10 18.33 18.33 17.92 17.97 1.5M
2023-10-09 18.28 18.45 18.14 18.26 1.8M
2023-09-28 18.06 18.30 17.99 18.23 1.2M
2023-09-27 18.05 18.27 17.80 18.03 1.5M
2023-09-26 18.03 18.10 17.70 17.96 1.4M
2023-09-25 18.01 18.18 17.88 18.07 1.0M
2023-09-22 17.59 18.03 17.56 18.01 1.2M
2023-09-21 17.76 17.96 17.61 17.68 1.1M
2023-09-20 17.75 17.94 17.69 17.72 1.1M
2023-09-19 18.09 18.09 17.66 17.78 1.2M
2023-09-18 17.80 18.28 17.55 18.04 1.6M
2023-09-15 17.85 18.12 17.70 17.80 1.2M
2023-09-14 18.03 18.16 17.69 17.79 1.0M
2023-09-13 18.06 18.18 17.82 17.94 1.0M
2023-09-12 18.03 18.19 17.91 18.06 1.2M
2023-09-11 18.13 18.39 18.01 18.03 1.4M
2023-09-08 18.14 18.36 18.01 18.12 1.0M
2023-09-07 18.40 18.48 18.13 18.19 1.5M
2023-09-06 18.29 18.48 18.19 18.43 1.7M
2023-09-05 18.36 18.43 18.15 18.29 1.8M
2023-09-04 18.22 18.30 18.03 18.26 2.4M
2023-09-01 18.22 18.22 17.82 18.03 2.1M
2023-08-31 18.11 18.23 17.96 18.05 2.3M
2023-08-30 17.80 18.34 17.62 18.22 3.9M
2023-08-29 17.05 17.85 16.90 17.84 3.6M
2023-08-28 17.55 17.98 16.80 16.91 6.7M
2023-08-25 16.88 18.37 16.62 17.06 9.9M
2023-08-24 16.29 16.50 15.98 16.43 1.2M
2023-08-23 16.58 16.59 16.11 16.26 1.4M
2023-08-22 17.02 17.08 16.25 16.52 1.8M
2023-08-21 17.20 17.33 16.86 16.87 1.7M
2023-08-18 17.06 17.44 16.92 17.15 2.0M
2023-08-17 16.60 17.10 16.48 17.03 1.5M
2023-08-16 16.85 16.85 16.55 16.64 0.9M
2023-08-15 16.66 16.85 16.53 16.76 0.9M
2023-08-14 16.67 16.67 16.40 16.66 0.8M
2023-08-11 16.79 16.86 16.48 16.49 0.8M
2023-08-10 16.75 16.84 16.59 16.70 0.8M
2023-08-09 16.98 16.98 16.61 16.66 1.3M
2023-08-08 16.97 17.19 16.85 17.17 0.9M
2023-08-07 17.08 17.08 16.75 16.90 1.1M
2023-08-04 17.24 17.39 16.94 16.99 1.4M
2023-08-03 17.55 17.59 17.10 17.12 1.7M
2023-08-02 17.60 17.60 17.35 17.58 1.3M
2023-08-01 17.53 17.64 17.45 17.58 1.5M
2023-07-31 17.55 17.70 17.44 17.51 1.5M
2023-07-28 17.44 17.74 17.26 17.53 2.2M
2023-07-27 17.49 17.87 17.35 17.55 3.7M
2023-07-26 17.59 17.68 17.25 17.56 8.0M
2023-07-25 18.69 19.02 18.42 19.02 7.2M
2023-07-24 18.70 18.78 18.33 18.58 4.7M
2023-07-21 18.39 18.47 18.00 18.07 1.6M
2023-07-20 18.52 18.64 18.33 18.37 1.2M
2023-07-19 18.43 18.58 18.29 18.47 1.0M
2023-07-18 18.36 18.55 18.14 18.42 1.1M
2023-07-17 18.59 18.59 18.18 18.37 0.9M
2023-07-14 18.48 18.69 18.20 18.53 1.3M
2023-07-13 18.50 18.80 18.29 18.39 1.5M
2023-07-12 18.51 19.05 18.45 18.57 2.1M
2023-07-11 18.46 18.50 18.32 18.48 0.9M
2023-07-10 18.60 18.63 18.38 18.43 0.9M
2023-07-07 18.58 18.71 18.36 18.53 1.0M
2023-07-06 18.66 18.95 18.49 18.75 1.3M
2023-07-05 18.68 18.90 18.52 18.66 1.3M
2023-07-04 18.31 19.03 18.31 18.72 2.4M
2023-07-03 18.58 18.92 18.25 18.44 2.4M
2023-06-30 18.13 18.75 18.13 18.58 2.7M
2023-06-29 17.75 18.52 17.75 18.22 3.5M
2023-06-28 17.67 17.82 17.30 17.75 2.4M
2023-06-27 16.69 17.72 16.60 17.69 3.3M
2023-06-26 16.70 16.93 16.57 16.69 1.3M
2023-06-21 17.00 17.15 16.77 16.97 1.7M
2023-06-20 17.00 17.09 16.85 16.98 0.8M
2023-06-19 17.30 17.33 16.96 17.00 1.3M
2023-06-16 17.35 17.47 17.16 17.19 0.9M
2023-06-15 17.23 17.51 17.18 17.29 1.2M
2023-06-14 17.31 17.50 17.20 17.35 1.4M
2023-06-13 17.08 17.54 16.97 17.41 2.3M
2023-06-12 16.67 17.10 16.43 16.99 1.5M
2023-06-09 16.71 16.90 16.62 16.67 0.8M
2023-06-08 16.84 16.96 16.62 16.70 1.1M
2023-06-07 16.79 17.15 16.76 16.84 1.7M
2023-06-06 17.19 17.74 16.90 16.99 2.3M
2023-06-05 17.13 17.26 17.00 17.10 0.8M
2023-06-02 16.90 17.17 16.78 17.11 1.0M
2023-06-01 16.73 17.03 16.55 16.85 1.4M
2023-05-31 16.92 16.99 16.71 16.73 0.8M
2023-05-30 17.09 17.16 16.82 16.89 1.3M
2023-05-29 17.36 17.37 17.05 17.09 1.0M
2023-05-26 17.33 17.46 17.08 17.32 1.3M
2023-05-25 17.17 17.33 16.94 17.22 1.2M
2023-05-24 17.06 17.32 16.88 17.22 1.3M
2023-05-23 17.01 17.35 16.93 17.06 1.7M
2023-05-22 16.81 17.05 16.65 16.99 1.8M
2023-05-19 16.43 16.96 16.31 16.89 2.4M
2023-05-18 16.16 16.59 16.07 16.47 1.9M
2023-05-17 15.59 16.08 15.43 16.07 1.9M
2023-05-16 15.56 15.63 15.35 15.47 1.1M
2023-05-15 15.23 15.54 15.23 15.48 1.1M
2023-05-12 15.42 15.55 15.24 15.24 0.6M
2023-05-11 15.29 15.48 15.28 15.42 1.0M
2023-05-10 15.07 15.42 15.05 15.32 1.7M
2023-05-09 15.52 15.65 15.11 15.17 1.3M
2023-05-08 15.61 15.84 15.48 15.51 1.4M
2023-05-05 15.76 15.80 15.53 15.63 1.2M
2023-05-04 15.44 15.99 15.44 15.76 2.4M
2023-04-28 15.12 15.62 15.03 15.59 2.1M
2023-04-27 15.00 15.37 14.76 15.06 2.6M
2023-04-26 15.69 15.69 14.70 15.00 4.2M
2023-04-25 16.59 16.70 15.72 16.02 2.0M
2023-04-24 16.27 16.75 16.20 16.64 2.2M
2023-04-21 17.09 17.09 16.02 16.19 2.0M
2023-04-20 17.18 17.30 16.75 16.98 1.2M
2023-04-19 17.14 17.39 17.03 17.27 1.3M
2023-04-18 17.68 17.68 17.02 17.08 2.6M
2023-04-17 17.26 17.95 17.22 17.86 3.5M
2023-04-14 17.14 17.61 16.95 17.17 2.6M
2023-04-13 17.06 17.18 16.85 16.98 1.3M
2023-04-12 16.70 17.05 16.60 17.02 1.6M
2023-04-11 16.65 16.80 16.40 16.65 1.1M
2023-04-10 16.88 16.93 16.46 16.56 1.8M
2023-04-07 16.87 16.87 16.60 16.84 1.0M
2023-04-06 16.98 16.98 16.70 16.75 1.2M
2023-04-04 17.38 17.42 16.89 16.95 2.0M
2023-04-03 17.15 17.75 16.96 17.37 2.7M
2023-03-31 16.96 17.26 16.81 17.20 1.7M
2023-03-30 17.10 17.10 16.61 16.89 1.4M
2023-03-29 16.94 17.14 16.86 16.92 1.3M
2023-03-28 17.30 17.47 16.94 16.98 1.9M
2023-03-27 17.32 17.58 17.16 17.58 2.0M
2023-03-24 17.08 17.60 16.86 17.32 3.1M
2023-03-23 16.80 17.05 16.76 16.91 1.4M
2023-03-22 16.85 17.09 16.72 16.87 1.4M
2023-03-21 16.40 16.83 16.40 16.80 1.5M
2023-03-20 16.75 16.75 16.18 16.36 1.5M
2023-03-17 16.65 16.69 16.42 16.59 1.0M
2023-03-16 16.90 16.90 16.40 16.48 1.2M
2023-03-15 16.49 17.05 16.21 16.87 2.1M
2023-03-14 16.65 16.69 16.08 16.36 2.0M
2023-03-13 16.61 16.75 16.35 16.66 1.6M
2023-03-10 16.86 16.96 16.65 16.71 1.8M
2023-03-09 16.90 16.96 16.73 16.87 1.3M
2023-03-08 16.60 16.90 16.55 16.90 1.4M
2023-03-07 16.91 17.09 16.62 16.66 1.9M
2023-03-06 16.91 17.31 16.90 17.01 3.2M
2023-03-03 16.85 17.01 16.56 16.93 2.7M
2023-03-02 16.96 17.19 16.79 16.85 2.8M
2023-03-01 16.67 17.17 16.67 17.00 4.4M
2023-02-28 16.52 16.81 16.49 16.67 3.9M
2023-02-27 17.54 17.60 16.53 16.55 7.0M
2023-02-24 18.50 18.56 17.42 17.54 10.7M
2023-02-23 17.83 19.79 17.83 19.28 15.5M
2023-02-22 18.20 19.56 17.82 17.90 11.4M
2023-02-21 16.60 17.02 16.55 17.02 1.7M
2023-02-20 16.69 16.74 16.34 16.68 1.1M
2023-02-17 16.78 16.86 16.60 16.61 1.2M
2023-02-16 16.95 17.16 16.43 16.60 2.1M
2023-02-15 16.84 17.09 16.80 16.93 1.6M
2023-02-14 16.70 16.92 16.64 16.83 1.4M
2023-02-13 16.73 16.93 16.66 16.69 1.8M
2023-02-10 16.62 16.83 16.60 16.77 1.3M
2023-02-09 16.71 16.73 16.47 16.68 1.2M
2023-02-08 16.38 16.78 16.27 16.64 2.0M
2023-02-07 16.29 16.53 16.25 16.38 1.4M
2023-02-06 16.34 16.54 16.28 16.36 2.1M
2023-02-03 16.24 16.64 16.11 16.45 3.2M
2023-02-02 15.95 16.33 15.86 16.15 3.0M
2023-02-01 15.77 16.03 15.77 16.01 3.5M
2023-01-31 16.11 16.75 15.60 15.96 6.2M
2023-01-30 15.17 15.33 15.10 15.15 1.0M
2023-01-20 14.83 15.08 14.79 15.08 0.8M
2023-01-19 14.73 14.86 14.57 14.83 0.8M
2023-01-18 14.52 14.77 14.41 14.70 0.8M
2023-01-17 14.47 14.53 14.34 14.50 0.6M
2023-01-16 14.20 14.48 14.17 14.39 0.9M
2023-01-13 14.19 14.32 14.10 14.18 0.4M
2023-01-12 14.18 14.36 14.13 14.19 0.6M
2023-01-11 14.40 14.44 14.15 14.16 0.5M
2023-01-10 14.53 14.53 14.31 14.39 0.6M
2023-01-09 14.52 14.56 14.38 14.47 0.5M
2023-01-06 14.40 14.56 14.36 14.42 0.7M
2023-01-05 14.45 14.50 14.28 14.36 0.9M
2023-01-04 14.20 14.45 14.20 14.32 0.7M
2023-01-03 13.94 14.27 13.81 14.19 0.9M