南京聚隆

sz300644 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

19.36

涨跌幅

-3.30%

成交量

1,622,500 股

成交额

31,829,328 元

换手率

1.84%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	19.95	19.36	20.12	19.33	-3.30%	1,622,500	31,829,328	1.84
2026-10-13	19.84	20.02	20.23	19.21	-0.05%	1,952,800	38,583,268	2.21
2026-10-12	20.16	20.03	20.23	19.59	-0.50%	2,038,100	40,735,796	2.31
2026-10-09	20.48	20.13	20.56	19.38	-1.61%	2,442,600	48,659,364	2.76
2026-10-08	20.60	20.46	21.26	20.36	-0.87%	1,807,800	37,501,828	2.05
2026-09-30	21.15	20.64	21.23	20.62	-1.39%	1,393,300	29,013,762	1.58
2026-09-29	20.65	20.93	21.12	20.42	+1.50%	1,801,800	37,689,664	2.04
2026-09-28	21.50	20.62	21.50	20.55	-3.82%	2,610,300	54,437,956	2.95
2026-09-24	21.41	21.44	21.81	21.19	+0.19%	3,579,700	77,104,976	4.05
2026-09-23	20.98	21.40	21.60	20.63	+2.00%	3,656,100	77,407,016	4.14
2026-09-22	20.38	20.98	21.24	20.22	+2.94%	4,184,400	86,945,408	4.73
2026-09-21	19.42	20.38	20.78	19.34	+5.32%	4,792,100	95,855,680	5.42
2026-09-18	19.35	19.35	19.71	19.33	+0.36%	1,841,500	35,957,640	2.08
2026-09-17	19.07	19.28	19.35	18.95	+0.10%	1,292,300	24,758,654	1.46
2026-09-16	19.10	19.26	19.45	18.91	+0.68%	1,156,200	22,231,952	1.31
2026-09-15	19.62	19.13	19.71	19.10	-2.65%	1,725,300	33,398,536	1.95
2026-09-14	19.35	19.65	19.85	19.04	+1.55%	1,809,300	35,408,604	2.05
2026-09-11	19.79	19.35	19.83	19.00	-2.86%	2,302,300	44,318,880	2.61
2026-09-10	20.24	19.92	20.35	19.90	-2.26%	1,477,000	29,557,966	1.67
2026-09-09	20.46	20.38	20.54	20.28	-0.39%	1,542,300	31,503,226	1.75
2026-09-08	20.59	20.46	20.66	20.32	-0.53%	1,282,900	26,254,110	1.45
2026-09-07	20.56	20.57	20.85	20.44	-0.19%	1,460,300	30,195,930	1.65
2026-09-04	20.79	20.61	21.09	20.44	-0.15%	2,082,200	43,375,040	2.36
2026-09-03	20.99	20.64	21.24	20.54	-1.62%	1,468,700	30,504,434	1.66
2026-09-02	20.72	20.98	21.15	20.46	+0.87%	2,078,300	43,210,628	2.35
2026-09-01	21.08	20.80	21.17	20.60	-1.23%	1,737,800	36,255,688	1.97
2026-08-31	20.68	21.06	21.10	20.50	+1.25%	2,083,500	43,553,724	2.36
2026-08-28	20.46	20.80	21.07	20.38	+1.96%	2,462,600	51,281,684	2.79
2026-08-27	20.45	20.40	20.71	20.23	-0.54%	1,970,200	40,348,680	2.23
2026-08-26	20.27	20.51	20.77	20.17	+0.84%	2,427,800	49,815,792	2.75

需要全历史数据与程序化访问？查看南京聚隆日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300644 获取全部历史日线。