南京聚隆(300644)股票信息
| 股票代码 | 300644 |
| 股票名称 | 南京聚隆 |
| 最新价/元 | 19.81 |
| 涨跌额/元 | -3.37 |
| 涨跌幅/% | -14.54 |
| 买入/元 | 19.81 |
| 卖出/元 | 19.83 |
| 昨收/元 | 23.18 |
| 今开/元 | 21.87 |
| 最高/元 | 22.09 |
| 最低/元 | 19.63 |
| 成交量/手 | 97906.92 |
| 成交额/万 | 20598.26 |
| 股净值/元 | 29.31 |
| 市净率 | 2.58 |
| 总市值/万 | 213937.51 |
| 流通值/万 | 169745.59 |
| 换手率/% | 11.43 |
| 入市日期 | 2018-02-06 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
南京聚隆(300644)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 21.87 | 19.81 | -3.37 | -14.54 | 97906.92 | 20598.26 | 11.43 |
| 2024-10-08 | 24.62 | 23.18 | 2.48 | 11.98 | 130972.54 | 29780.66 | 15.28 |
| 2024-09-30 | 19.01 | 20.70 | 2.55 | 14.05 | 123393.90 | 24291.73 | 14.39 |
| 2024-09-27 | 17.56 | 18.15 | 0.81 | 4.67 | 77211.80 | 13896.78 | 9.01 |
| 2024-09-26 | 17.00 | 17.34 | 0.34 | 2.00 | 37506.34 | 6430.95 | 4.37 |
| 2024-09-25 | 16.90 | 17.00 | 0.25 | 1.49 | 41779.00 | 7156.38 | 4.87 |
| 2024-09-24 | 16.31 | 16.75 | 0.59 | 3.65 | 35607.70 | 5880.34 | 4.15 |
| 2024-09-23 | 16.17 | 16.16 | 0.02 | 0.12 | 23210.00 | 3753.52 | 2.71 |
| 2024-09-20 | 16.69 | 16.14 | -0.51 | -3.06 | 25014.00 | 4070.55 | 2.92 |
| 2024-09-19 | 16.15 | 16.65 | 0.54 | 3.35 | 30600.54 | 5054.54 | 3.57 |
| 2024-09-18 | 16.25 | 16.11 | -0.17 | -1.04 | 23315.70 | 3734.41 | 2.72 |
| 2024-09-13 | 16.85 | 16.28 | -0.26 | -1.57 | 21705.00 | 3572.43 | 2.53 |
| 2024-09-12 | 16.94 | 16.54 | -0.44 | -2.59 | 22039.00 | 3711.79 | 2.57 |
| 2024-09-11 | 16.90 | 16.98 | 0.02 | 0.12 | 21454.20 | 3641.20 | 2.50 |
| 2024-09-10 | 16.88 | 16.96 | 0.19 | 1.13 | 21928.00 | 3690.20 | 2.56 |
| 2024-09-09 | 16.61 | 16.77 | 0.04 | 0.24 | 19194.50 | 3221.35 | 2.24 |
| 2024-09-06 | 17.18 | 16.73 | -0.45 | -2.62 | 29237.00 | 4959.20 | 3.41 |
| 2024-09-05 | 17.27 | 17.18 | 0.12 | 0.70 | 29652.00 | 5094.20 | 3.46 |
| 2024-09-04 | 17.62 | 17.06 | -0.82 | -4.59 | 49474.32 | 8533.84 | 5.77 |
| 2024-09-03 | 17.34 | 17.88 | 0.25 | 1.42 | 58560.00 | 10374.66 | 6.83 |
| 2024-09-02 | 17.20 | 17.63 | 0.48 | 2.80 | 78509.02 | 14093.33 | 9.16 |
| 2024-08-30 | 16.73 | 17.15 | 0.40 | 2.39 | 34289.00 | 5882.00 | 4.00 |
| 2024-08-29 | 16.17 | 16.75 | 0.51 | 3.14 | 35151.80 | 5825.80 | 4.10 |
| 2024-08-28 | 16.12 | 16.24 | 0.01 | 0.06 | 24410.00 | 3971.18 | 2.85 |
| 2024-08-27 | 16.88 | 16.23 | -1.13 | -6.51 | 46919.80 | 7643.90 | 5.47 |
| 2024-08-26 | 16.78 | 17.36 | 0.66 | 3.95 | 33093.00 | 5685.63 | 3.86 |
| 2024-08-23 | 17.00 | 16.70 | -0.05 | -0.30 | 21279.00 | 3560.73 | 2.48 |
| 2024-08-22 | 17.25 | 16.75 | -0.40 | -2.33 | 21867.00 | 3707.06 | 2.55 |
| 2024-08-21 | 17.05 | 17.15 | 0.14 | 0.82 | 18975.00 | 3253.73 | 2.21 |
| 2024-08-20 | 17.38 | 17.01 | -0.42 | -2.41 | 28510.00 | 4891.02 | 3.33 |
| 2024-08-19 | 17.55 | 17.43 | 0.01 | 0.06 | 27402.00 | 4809.45 | 3.20 |
| 2024-08-16 | 17.78 | 17.42 | -0.33 | -1.86 | 34122.60 | 6001.03 | 3.98 |
| 2024-08-15 | 17.84 | 17.75 | -0.04 | -0.23 | 29696.00 | 5279.42 | 3.46 |
| 2024-08-14 | 18.05 | 17.79 | -0.21 | -1.17 | 25049.50 | 4488.55 | 2.92 |
| 2024-08-13 | 17.36 | 18.00 | 0.48 | 2.74 | 36031.00 | 6393.04 | 4.20 |
| 2024-08-12 | 17.95 | 17.52 | -0.51 | -2.83 | 48640.04 | 8558.96 | 5.67 |
| 2024-08-09 | 18.00 | 18.03 | 0.34 | 1.92 | 72523.59 | 13360.64 | 8.46 |
| 2024-08-08 | 18.19 | 17.69 | -0.52 | -2.86 | 43504.90 | 7704.42 | 5.07 |
| 2024-08-07 | 18.51 | 18.21 | -0.27 | -1.46 | 40059.00 | 7340.69 | 4.67 |
| 2024-08-06 | 18.85 | 18.48 | 0.18 | 0.98 | 54764.33 | 10101.67 | 6.39 |
| 2024-08-05 | 19.13 | 18.30 | -1.19 | -6.11 | 87446.10 | 16492.80 | 10.20 |
| 2024-08-02 | 19.15 | 19.49 | 0.03 | 0.15 | 107451.99 | 21118.07 | 12.53 |
| 2024-08-01 | 19.00 | 19.46 | 0.16 | 0.83 | 82699.66 | 15929.43 | 9.65 |
| 2024-07-31 | 18.80 | 19.30 | 0.83 | 4.49 | 108590.22 | 20821.47 | 12.66 |
| 2024-07-30 | 18.34 | 18.47 | 0.14 | 0.76 | 70579.13 | 13087.99 | 8.23 |
| 2024-07-29 | 17.72 | 18.33 | 0.61 | 3.44 | 62511.60 | 11301.78 | 7.29 |
| 2024-07-26 | 17.42 | 17.72 | 0.35 | 2.02 | 32282.40 | 5701.86 | 3.77 |
| 2024-07-25 | 17.08 | 17.37 | 0.17 | 0.99 | 40316.40 | 7012.02 | 4.70 |
| 2024-07-24 | 17.62 | 17.20 | -0.45 | -2.55 | 33762.00 | 5885.06 | 3.94 |
| 2024-07-23 | 18.18 | 17.65 | -0.42 | -2.32 | 35061.70 | 6338.59 | 4.09 |
| 2024-07-22 | 17.82 | 18.07 | 0.14 | 0.78 | 32333.40 | 5796.33 | 3.77 |
| 2024-07-19 | 17.59 | 17.93 | 0.36 | 2.05 | 45934.00 | 8207.14 | 5.36 |
| 2024-07-18 | 17.95 | 17.57 | -0.49 | -2.71 | 54856.70 | 9566.12 | 6.40 |
| 2024-07-17 | 19.01 | 18.06 | -0.98 | -5.15 | 55816.10 | 10259.23 | 6.51 |
| 2024-07-16 | 19.10 | 19.04 | -0.23 | -1.19 | 43170.50 | 8183.56 | 5.03 |
| 2024-07-15 | 19.60 | 19.27 | -0.22 | -1.13 | 39787.73 | 7707.82 | 4.64 |
| 2024-07-12 | 19.50 | 19.49 | -0.10 | -0.51 | 55306.81 | 10880.00 | 6.45 |
| 2024-07-11 | 19.38 | 19.59 | 0.71 | 3.76 | 63918.35 | 12429.40 | 7.45 |
| 2024-07-10 | 19.00 | 18.88 | -0.48 | -2.48 | 65296.14 | 12426.46 | 7.62 |
| 2024-07-09 | 18.10 | 19.36 | 1.34 | 7.44 | 86587.13 | 16129.89 | 10.10 |
| 2024-07-08 | 18.49 | 18.02 | -0.65 | -3.48 | 45535.10 | 8273.00 | 5.31 |
| 2024-07-05 | 18.86 | 18.92 | 0.03 | 0.16 | 52375.54 | 9781.05 | 6.11 |
| 2024-07-04 | 19.58 | 18.89 | -0.63 | -3.23 | 61571.58 | 11882.44 | 7.18 |
| 2024-07-03 | 20.29 | 19.52 | -0.61 | -3.03 | 56851.34 | 11186.57 | 6.63 |
| 2024-07-02 | 20.87 | 20.13 | -0.57 | -2.75 | 59103.70 | 12060.56 | 6.90 |
| 2024-07-01 | 20.38 | 20.70 | 0.32 | 1.57 | 65343.50 | 13372.71 | 7.65 |
| 2024-06-28 | 19.87 | 20.38 | 0.54 | 2.72 | 94256.17 | 19444.33 | 11.03 |
| 2024-06-27 | 20.75 | 19.84 | -1.08 | -5.16 | 71451.70 | 14488.54 | 8.36 |
| 2024-06-26 | 20.57 | 20.92 | 0.16 | 0.77 | 96056.85 | 19517.39 | 11.25 |
| 2024-06-25 | 20.61 | 20.76 | 0.34 | 1.67 | 94703.18 | 19795.34 | 11.09 |
| 2024-06-24 | 21.36 | 20.42 | -1.10 | -5.11 | 91478.18 | 19012.96 | 10.71 |
| 2024-06-21 | 22.00 | 21.52 | -0.59 | -2.67 | 110063.63 | 24051.50 | 12.89 |
| 2024-06-20 | 23.53 | 22.11 | -2.14 | -8.83 | 168220.78 | 38169.23 | 19.69 |
| 2024-06-19 | 22.88 | 24.25 | 0.66 | 2.80 | 249675.02 | 59811.62 | 29.23 |
| 2024-06-18 | 21.11 | 23.59 | 2.82 | 13.58 | 235778.51 | 53029.36 | 27.60 |
| 2024-06-17 | 21.33 | 20.77 | -0.34 | -1.61 | 84152.80 | 17845.14 | 9.85 |
| 2024-06-14 | 21.06 | 21.11 | 0.06 | 0.29 | 78193.54 | 16311.17 | 9.15 |
| 2024-06-13 | 21.53 | 21.05 | -0.59 | -2.73 | 96552.21 | 20490.86 | 11.30 |
| 2024-06-12 | 21.80 | 21.64 | -0.16 | -0.73 | 98110.40 | 21285.73 | 11.49 |
| 2024-06-11 | 20.98 | 21.80 | 0.82 | 3.91 | 109413.90 | 23508.77 | 12.81 |
| 2024-06-07 | 21.00 | 20.98 | 0.24 | 1.16 | 84784.29 | 17615.04 | 9.93 |
| 2024-06-06 | 21.51 | 20.74 | -0.77 | -3.58 | 97861.13 | 20466.08 | 11.46 |
| 2024-06-05 | 22.59 | 21.51 | -1.08 | -4.78 | 94739.03 | 20651.38 | 11.09 |
| 2024-06-04 | 22.60 | 22.59 | -0.08 | -0.35 | 111177.38 | 24801.77 | 13.02 |
| 2024-06-03 | 22.72 | 22.67 | 0.14 | 0.62 | 137487.34 | 31228.84 | 16.10 |
| 2024-05-31 | 23.28 | 22.53 | -0.69 | -2.97 | 126457.38 | 28784.36 | 14.80 |
| 2024-05-30 | 24.00 | 23.22 | -1.03 | -4.25 | 157407.91 | 37167.78 | 18.43 |
| 2024-05-29 | 25.51 | 24.25 | -1.75 | -6.73 | 222911.78 | 55040.92 | 26.10 |
| 2024-05-28 | 27.50 | 26.00 | -1.75 | -6.31 | 260528.79 | 74017.30 | 30.50 |
| 2024-05-27 | 26.16 | 27.75 | 1.57 | 6.00 | 211256.61 | 56846.69 | 24.73 |
| 2024-05-24 | 26.97 | 26.18 | -2.04 | -7.23 | 224053.68 | 59375.41 | 26.23 |
| 2024-05-23 | 27.09 | 28.22 | 1.12 | 4.13 | 312244.73 | 90529.47 | 36.56 |
| 2024-05-22 | 23.86 | 27.10 | 2.84 | 11.71 | 255125.11 | 63825.49 | 29.87 |
| 2024-05-21 | 24.57 | 24.26 | -1.83 | -7.01 | 209829.79 | 50966.59 | 24.57 |
| 2024-05-20 | 25.01 | 26.09 | 0.03 | 0.12 | 291849.62 | 76891.28 | 34.17 |
| 2024-05-17 | 22.23 | 26.06 | 3.39 | 14.95 | 297043.81 | 72328.07 | 34.78 |
| 2024-05-16 | 21.51 | 22.67 | 0.87 | 3.99 | 270408.89 | 61579.04 | 31.66 |
| 2024-05-15 | 18.95 | 21.80 | 2.65 | 13.84 | 255497.11 | 54422.50 | 29.91 |
| 2024-05-14 | 18.30 | 19.15 | 0.73 | 3.96 | 89349.52 | 16892.84 | 10.46 |
| 2024-05-13 | 18.75 | 18.42 | -0.57 | -3.00 | 57684.60 | 10669.65 | 6.75 |
日K线
周K线
月K线
