| 股票名称 | 代码 300644 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 南京聚隆 | 2024-04-18 四 | 15.10 | 15.14 | 14.99 | 15.34 | 14.52 | -0.99% | 3.11% | 26538 | 3995万 | 12.8 | 16.16 | 20.22 | 2 | 南京聚隆 | 2024-04-17 三 | 13.31 | 13.28 | 15.14 | 15.15 | 13.31 | 14.01% | 4.70% | 40112 | 5843万 | 12.93 | 16.32 | 20.42 | 3 | 南京聚隆 | 2024-04-16 二 | 15.16 | 15.32 | 13.28 | 15.17 | 13.23 | -13.32% | 5.39% | 46054 | 6329万 | 11.34 | 14.32 | 17.91 | 4 | 南京聚隆 | 2024-04-15 一 | 16.35 | 16.60 | 15.32 | 16.61 | 14.98 | -7.71% | 4.69% | 40062 | 6216万 | 13.09 | 16.52 | 20.67 | 5 | 南京聚隆 | 2024-04-12 五 | 16.69 | 16.58 | 16.60 | 17.40 | 16.48 | 0.12% | 3.33% | 28432 | 4803万 | 14.18 | 17.9 | 22.39 | 6 | 南京聚隆 | 2024-04-11 四 | 16.55 | 16.59 | 16.58 | 16.92 | 16.32 | -0.06% | 1.96% | 16721 | 2789万 | 14.16 | 17.87 | 22.37 | 7 | 南京聚隆 | 2024-04-10 三 | 17.11 | 17.10 | 16.59 | 17.18 | 16.32 | -2.98% | 2.17% | 18576 | 3080万 | 14.17 | 17.89 | 22.38 | 8 | 南京聚隆 | 2024-04-09 二 | 16.62 | 16.63 | 17.10 | 17.22 | 16.62 | 2.83% | 2.19% | 18694 | 3176万 | 14.61 | 18.43 | 23.07 | 9 | 南京聚隆 | 2024-04-08 一 | 17.34 | 17.34 | 16.63 | 17.34 | 16.62 | -4.09% | 2.88% | 24573 | 4148万 | 14.2 | 17.93 | 22.43 | 10 | 南京聚隆 | 2024-04-03 三 | 17.54 | 17.83 | 17.34 | 17.76 | 17.00 | -2.75% | 4.62% | 39489 | 6817万 | 14.81 | 18.69 | 23.39 | 11 | 南京聚隆 | 2024-04-02 二 | 17.39 | 17.53 | 17.83 | 18.16 | 17.23 | 1.71% | 5.77% | 48467 | 8586万 | 14.97 | 19.22 | 24.05 | 12 | 南京聚隆 | 2024-04-01 一 | 16.67 | 16.76 | 17.53 | 17.84 | 16.61 | 4.59% | 6.08% | 51073 | 8792万 | 14.72 | 18.9 | 23.65 | 13 | 南京聚隆 | 2024-03-29 五 | 16.65 | 16.19 | 16.76 | 17.10 | 16.30 | 3.52% | 5.45% | 45739 | 7667万 | 14.07 | 18.07 | 22.61 | 14 | 南京聚隆 | 2024-03-28 四 | 15.38 | 15.39 | 16.19 | 16.32 | 15.34 | 5.20% | 3.60% | 30239 | 4837万 | 13.59 | 17.45 | 21.84 | 15 | 南京聚隆 | 2024-03-27 三 | 15.90 | 15.99 | 15.39 | 15.98 | 15.38 | -3.75% | 2.42% | 20320 | 3192万 | 12.92 | 16.59 | 20.76 | 16 | 南京聚隆 | 2024-03-26 二 | 15.63 | 15.70 | 15.99 | 16.08 | 15.53 | 1.85% | 3.35% | 28154 | 4459万 | 13.42 | 17.24 | 21.57 | 17 | 南京聚隆 | 2024-03-25 一 | 16.18 | 16.35 | 15.70 | 16.31 | 15.50 | -3.98% | 4.39% | 36888 | 5900万 | 13.18 | 16.92 | 21.18 | 18 | 南京聚隆 | 2024-03-22 五 | 16.51 | 16.59 | 16.35 | 17.18 | 16.06 | -1.45% | 5.55% | 46595 | 7721万 | 13.73 | 17.63 | 22.05 | 19 | 南京聚隆 | 2024-03-21 四 | 16.26 | 16.25 | 16.59 | 16.69 | 16.05 | 2.09% | 3.97% | 33366 | 5463万 | 13.93 | 17.88 | 22.38 | 20 | 南京聚隆 | 2024-03-20 三 | 16.11 | 16.13 | 16.25 | 16.56 | 16.08 | 0.74% | 3.01% | 25233 | 4106万 | 13.64 | 17.52 | 21.92 | 21 | 南京聚隆 | 2024-03-19 二 | 16.10 | 16.08 | 16.13 | 16.43 | 15.93 | 0.31% | 3.67% | 30827 | 4976万 | 13.54 | 17.39 | 21.76 | 22 | 南京聚隆 | 2024-03-18 一 | 15.58 | 15.50 | 16.08 | 16.27 | 15.52 | 3.74% | 4.12% | 34601 | 5530万 | 13.5 | 17.33 | 21.69 | 23 | 南京聚隆 | 2024-03-15 五 | 15.08 | 15.08 | 15.50 | 15.57 | 15.00 | 2.79% | 3.30% | 27728 | 4274万 | 13.01 | 16.71 | 20.91 | 24 | 南京聚隆 | 2024-03-14 四 | 15.16 | 15.32 | 15.08 | 15.44 | 14.81 | -1.57% | 2.75% | 23070 | 3505万 | 12.66 | 16.26 | 20.34 | 25 | 南京聚隆 | 2024-03-08 五 | 14.49 | 14.52 | 14.52 | 14.65 | 14.23 | 0.00% | 2.20% | 18509 | 2672万 | 12.19 | 15.65 | 19.59 | 26 | 南京聚隆 | 2024-03-07 四 | 14.45 | 14.36 | 14.52 | 14.83 | 14.31 | 1.11% | 3.45% | 28926 | 4225万 | 12.19 | 15.65 | 19.59 | 27 | 南京聚隆 | 2024-03-06 三 | 13.93 | 13.99 | 14.36 | 14.52 | 13.88 | 2.64% | 2.54% | 21282 | 3030万 | 12.05 | 15.48 | 19.37 | 28 | 南京聚隆 | 2024-03-05 二 | 14.29 | 14.43 | 13.99 | 14.45 | 13.88 | -3.05% | 2.74% | 23038 | 3241万 | 11.74 | 15.08 | 18.87 | 29 | 南京聚隆 | 2024-03-04 一 | 14.55 | 14.65 | 14.43 | 14.79 | 14.02 | -1.50% | 2.81% | 23599 | 3381万 | 12.11 | 15.56 | 19.46 | 30 | 南京聚隆 | 2024-03-01 五 | 14.55 | 14.54 | 14.65 | 14.93 | 14.45 | 0.76% | 3.34% | 28042 | 4107万 | 12.3 | 15.79 | 19.76 | 31 | 南京聚隆 | 2024-02-29 四 | 13.71 | 13.97 | 14.54 | 14.58 | 13.51 | 4.08% | 5.12% | 42971 | 6128万 | 12.21 | 15.67 | 19.61 | 32 | 南京聚隆 | 2024-02-28 三 | 15.52 | 15.68 | 13.97 | 15.74 | 13.95 | -10.91% | 6.80% | 57096 | 8548万 | 11.73 | 15.06 | 18.84 | 33 | 南京聚隆 | 2024-02-27 二 | 15.04 | 15.04 | 15.68 | 16.00 | 14.81 | 4.26% | 5.86% | 49159 | 7608万 | 13.16 | 16.9 | 21.15 | 34 | 南京聚隆 | 2024-02-26 一 | 14.32 | 14.27 | 15.04 | 15.42 | 14.32 | 5.40% | 5.16% | 43278 | 6463万 | 12.63 | 16.21 | 20.29 | 35 | 南京聚隆 | 2024-02-23 五 | 13.89 | 13.70 | 14.27 | 14.35 | 13.60 | 4.16% | 3.44% | 28860 | 4043万 | 11.98 | 15.38 | 19.25 | 36 | 南京聚隆 | 2024-02-22 四 | 13.28 | 13.30 | 13.70 | 13.74 | 13.21 | 3.01% | 3.31% | 27827 | 3762万 | 11.5 | 14.77 | 18.48 | 37 | 南京聚隆 | 2024-02-21 三 | 12.70 | 12.91 | 13.30 | 13.69 | 12.70 | 3.02% | 4.29% | 36003 | 4806万 | 11.16 | 14.34 | 17.94 | 38 | 南京聚隆 | 2024-02-20 二 | 12.74 | 12.80 | 12.91 | 13.09 | 12.36 | 0.86% | 3.51% | 29504 | 3796万 | 10.84 | 13.92 | 17.41 | 39 | 南京聚隆 | 2024-02-19 一 | 12.31 | 12.30 | 12.80 | 13.09 | 12.04 | 4.07% | 5.74% | 48213 | 6092万 | 10.75 | 13.8 | 17.27 | 40 | 南京聚隆 | 2024-02-08 四 | 11.08 | 10.96 | 12.30 | 12.30 | 8.98 | 12.23% | 8.33% | 69950 | 7761万 | 10.33 | 13.26 | 16.59 | 41 | 南京聚隆 | 2024-02-07 三 | 11.99 | 11.92 | 10.96 | 12.30 | 10.66 | -8.05% | 7.66% | 64337 | 7142万 | 9.2 | 11.81 | 14.78 | 42 | 南京聚隆 | 2024-02-06 二 | 11.61 | 12.08 | 11.92 | 12.55 | 10.82 | -1.32% | 6.91% | 57996 | 6665万 | 10.01 | 12.85 | 16.08 | 43 | 南京聚隆 | 2024-02-05 一 | 13.85 | 13.91 | 12.08 | 13.85 | 11.71 | -13.16% | 5.49% | 46087 | 5688万 | 10.14 | 13.02 | 16.29 | 44 | 南京聚隆 | 2024-02-02 五 | 14.78 | 14.98 | 13.91 | 15.32 | 13.28 | -7.14% | 4.66% | 39132 | 5504万 | 11.68 | 15 | 18.76 | 45 | 南京聚隆 | 2024-02-01 四 | 15.03 | 15.21 | 14.98 | 15.20 | 14.41 | -1.51% | 2.77% | 23254 | 3452万 | 12.58 | 16.15 | 20.21 | 46 | 南京聚隆 | 2024-01-31 三 | 16.23 | 16.23 | 15.21 | 16.32 | 15.15 | -6.28% | 2.71% | 22767 | 3565万 | 12.77 | 16.4 | 20.52 | 47 | 南京聚隆 | 2024-01-30 二 | 16.85 | 16.80 | 16.23 | 16.92 | 16.16 | -3.39% | 1.94% | 16248 | 2681万 | 13.62 | 17.5 | 21.89 | 48 | 南京聚隆 | 2024-01-29 一 | 17.63 | 17.69 | 16.80 | 17.72 | 16.73 | -5.03% | 2.60% | 21809 | 3723万 | 14.1 | 18.11 | 22.66 | 49 | 南京聚隆 | 2024-01-26 五 | 17.30 | 17.23 | 17.69 | 18.01 | 17.20 | 2.67% | 3.10% | 26061 | 4624万 | 14.85 | 19.07 | 23.86 | 50 | 南京聚隆 | 2024-01-25 四 | 16.99 | 16.84 | 17.23 | 17.32 | 16.67 | 2.32% | 2.25% | 18870 | 3215万 | 14.46 | 18.57 | 23.24 | 51 | 南京聚隆 | 2024-01-24 三 | 16.71 | 16.62 | 16.84 | 17.18 | 16.18 | 1.32% | 2.43% | 20418 | 3404万 | 14.14 | 18.15 | 22.72 | 52 | 南京聚隆 | 2024-01-23 二 | 16.69 | 16.84 | 16.62 | 16.84 | 16.12 | -1.31% | 3.03% | 25476 | 4196万 | 13.95 | 17.92 | 22.42 | 53 | 南京聚隆 | 2024-01-22 一 | 18.17 | 18.18 | 16.84 | 18.28 | 16.72 | -7.37% | 3.29% | 27581 | 4810万 | 14.14 | 18.15 | 22.72 | 54 | 南京聚隆 | 2024-01-19 五 | 18.59 | 18.58 | 18.18 | 18.74 | 18.14 | -2.15% | 1.44% | 12093 | 2221万 | 15.26 | 19.6 | 24.52 | 55 | 南京聚隆 | 2024-01-18 四 | 18.89 | 18.84 | 18.58 | 18.96 | 18.13 | -1.38% | 2.91% | 24470 | 4516万 | 15.6 | 20.03 | 25.06 | 56 | 南京聚隆 | 2024-01-17 三 | 19.66 | 19.36 | 18.84 | 19.66 | 18.82 | -2.69% | 1.53% | 12857 | 2464万 | 15.82 | 20.31 | 25.41 | 57 | 南京聚隆 | 2024-01-16 二 | 19.56 | 19.49 | 19.36 | 19.67 | 19.01 | -0.67% | 1.61% | 13518 | 2604万 | 16.25 | 20.87 | 26.11 | 58 | 南京聚隆 | 2024-01-15 一 | 19.60 | 19.78 | 19.49 | 19.82 | 19.46 | -1.47% | 1.55% | 13008 | 2549万 | 16.36 | 21.01 | 26.29 | 59 | 南京聚隆 | 2024-01-12 五 | 20.10 | 20.09 | 19.78 | 20.39 | 19.68 | -1.54% | 2.05% | 17222 | 3433万 | 16.6 | 21.32 | 26.68 | 60 | 南京聚隆 | 2024-01-11 四 | 19.76 | 19.66 | 20.09 | 20.28 | 19.55 | 2.19% | 2.27% | 19055 | 3804万 | 16.86 | 21.66 | 27.1 | 61 | 南京聚隆 | 2024-01-10 三 | 20.09 | 20.08 | 19.66 | 20.10 | 19.60 | -2.09% | 2.31% | 19424 | 3850万 | 16.5 | 21.19 | 26.52 | 62 | 南京聚隆 | 2024-01-09 二 | 19.94 | 19.94 | 20.08 | 20.46 | 19.90 | 0.70% | 2.49% | 20921 | 4225万 | 16.86 | 21.65 | 27.09 | 63 | 南京聚隆 | 2024-01-08 一 | 20.40 | 20.24 | 19.94 | 20.50 | 19.88 | -1.48% | 2.41% | 20206 | 4075万 | 16.74 | 21.5 | 26.9 | 64 | 南京聚隆 | 2024-01-05 五 | 20.88 | 20.69 | 20.24 | 20.95 | 20.13 | -2.17% | 3.49% | 29285 | 5967万 | 16.99 | 21.82 | 27.3 | 65 | 南京聚隆 | 2024-01-04 四 | 20.65 | 20.73 | 20.69 | 20.99 | 20.42 | -0.19% | 2.98% | 24976 | 5179万 | 17.37 | 22.3 | 27.91 | 66 | 南京聚隆 | 2024-01-03 三 | 21.00 | 21.06 | 20.73 | 21.21 | 20.52 | -1.57% | 3.04% | 25538 | 5322万 | 17.4 | 22.35 | 27.96 | 67 | 南京聚隆 | 2024-01-02 二 | 20.73 | 20.75 | 21.06 | 21.38 | 20.73 | 1.49% | 4.74% | 39784 | 8386万 | 17.68 | 22.7 | 28.41 | 68 | 南京聚隆 | 2023-12-29 五 | 20.17 | 20.14 | 20.75 | 20.80 | 20.02 | 3.03% | 3.63% | 30471 | 6273万 | 17.42 | 22.37 | 27.99 | 69 | 南京聚隆 | 2023-12-28 四 | 19.78 | 19.85 | 20.14 | 20.31 | 19.50 | 1.46% | 3.46% | 29030 | 5809万 | 16.91 | 21.71 | 27.17 | 70 | 南京聚隆 | 2023-12-27 三 | 19.86 | 19.72 | 19.85 | 20.08 | 19.28 | 0.66% | 2.97% | 24963 | 4924万 | 16.66 | 21.4 | 26.78 | 71 | 南京聚隆 | 2023-12-26 二 | 20.27 | 20.33 | 19.72 | 20.43 | 19.61 | -3.00% | 4.65% | 39006 | 7751万 | 16.55 | 21.26 | 26.6 | 72 | 南京聚隆 | 2023-12-25 一 | 20.40 | 20.43 | 20.33 | 20.49 | 19.89 | -0.49% | 4.03% | 33843 | 6848万 | 17.07 | 21.92 | 27.42 | 73 | 南京聚隆 | 2023-12-22 五 | 20.86 | 20.75 | 20.43 | 21.30 | 20.17 | -1.54% | 6.26% | 52588 | 10879万 | 17.15 | 22.02 | 27.56 | 74 | 南京聚隆 | 2023-12-21 四 | 20.97 | 21.11 | 20.75 | 21.34 | 20.20 | -1.71% | 8.01% | 67267 | 13898万 | 17.42 | 22.37 | 27.99 | 75 | 南京聚隆 | 2023-12-20 三 | 20.98 | 21.10 | 21.11 | 22.40 | 20.90 | 0.05% | 11.37% | 95463 | 20533万 | 17.72 | 22.76 | 28.48 | 76 | 南京聚隆 | 2023-12-19 二 | 20.01 | 20.19 | 21.10 | 21.55 | 19.80 | 4.51% | 10.51% | 88259 | 18382万 | 17.71 | 22.75 | 28.46 | 77 | 南京聚隆 | 2023-12-18 一 | 19.46 | 19.62 | 20.19 | 20.94 | 19.46 | 2.91% | 7.06% | 59306 | 12039万 | 16.95 | 21.76 | 27.23 | 78 | 南京聚隆 | 2023-12-15 五 | 19.84 | 19.90 | 19.62 | 19.95 | 19.46 | -1.41% | 2.56% | 21515 | 4222万 | 16.47 | 21.15 | 26.47 | 79 | 南京聚隆 | 2023-12-14 四 | 19.84 | 20.06 | 19.90 | 20.26 | 19.75 | -0.80% | 3.47% | 29113 | 5797万 | 16.71 | 21.45 | 26.84 | 80 | 南京聚隆 | 2023-12-13 三 | 20.01 | 20.09 | 20.06 | 20.46 | 19.81 | -0.15% | 6.00% | 50367 | 10159万 | 16.84 | 21.62 | 27.06 | 81 | 南京聚隆 | 2023-12-12 二 | 19.40 | 19.56 | 20.09 | 20.60 | 19.30 | 2.71% | 6.02% | 50570 | 10035万 | 16.86 | 21.66 | 27.1 | 82 | 南京聚隆 | 2023-12-11 一 | 19.08 | 19.40 | 19.56 | 19.63 | 18.80 | 0.82% | 4.83% | 40533 | 7821万 | 16.42 | 21.09 | 26.38 | 83 | 南京聚隆 | 2023-12-08 五 | 20.01 | 20.30 | 19.40 | 20.13 | 19.32 | -4.43% | 8.11% | 68070 | 13419万 | 16.29 | 20.91 | 26.17 | 84 | 南京聚隆 | 2023-12-07 四 | 20.55 | 20.50 | 20.30 | 21.35 | 19.92 | -0.98% | 9.57% | 80362 | 16460万 | 17.04 | 21.88 | 27.38 | 85 | 南京聚隆 | 2023-12-06 三 | 20.78 | 21.07 | 20.50 | 21.22 | 20.40 | -2.71% | 8.84% | 74236 | 15364万 | 17.21 | 22.1 | 27.65 | 86 | 南京聚隆 | 2023-12-05 二 | 20.29 | 20.62 | 21.07 | 21.68 | 19.81 | 2.18% | 14.53% | 121949 | 25237万 | 17.69 | 22.71 | 28.42 | 87 | 南京聚隆 | 2023-12-04 一 | 19.90 | 20.07 | 20.62 | 20.75 | 19.56 | 2.74% | 10.90% | 91537 | 18559万 | 17.31 | 22.23 | 27.81 | 88 | 南京聚隆 | 2023-12-01 五 | 19.56 | 19.27 | 20.07 | 20.12 | 19.44 | 4.15% | 11.01% | 92445 | 18326万 | 16.85 | 21.64 | 27.07 | 89 | 南京聚隆 | 2023-11-30 四 | 19.87 | 19.75 | 19.27 | 19.96 | 19.16 | -2.43% | 8.64% | 72522 | 14097万 | 16.18 | 20.77 | 25.99 | 90 | 南京聚隆 | 2023-11-29 三 | 20.00 | 20.35 | 19.75 | 20.40 | 19.56 | -2.95% | 10.13% | 85062 | 16824万 | 16.58 | 21.29 | 26.64 | 91 | 南京聚隆 | 2023-11-28 二 | 19.09 | 19.02 | 20.35 | 22.05 | 18.93 | 6.99% | 12.04% | 101063 | 20712万 | 17.08 | 21.94 | 27.45 | 92 | 南京聚隆 | 2023-11-27 一 | 18.99 | 18.99 | 19.02 | 19.15 | 18.82 | 0.16% | 1.25% | 10459 | 1985万 | 15.97 | 20.5 | 25.66 | 93 | 南京聚隆 | 2023-11-24 五 | 19.04 | 19.03 | 18.99 | 19.25 | 18.85 | -0.21% | 1.44% | 12098 | 2302万 | 15.94 | 20.47 | 25.62 | 94 | 南京聚隆 | 2023-11-23 四 | 18.90 | 18.87 | 19.03 | 19.12 | 18.84 | 0.85% | 1.19% | 9969 | 1897万 | 15.97 | 20.51 | 25.67 | 95 | 南京聚隆 | 2023-11-22 三 | 18.96 | 19.04 | 18.87 | 19.10 | 18.82 | -0.89% | 1.55% | 12994 | 2460万 | 15.84 | 20.34 | 25.45 | 96 | 南京聚隆 | 2023-11-21 二 | 19.33 | 19.33 | 19.04 | 19.33 | 18.90 | -1.50% | 1.89% | 15854 | 3024万 | 15.98 | 20.53 | 25.68 | 97 | 南京聚隆 | 2023-11-20 一 | 19.24 | 19.16 | 19.33 | 19.44 | 18.94 | 0.89% | 2.60% | 21821 | 4188万 | 16.23 | 20.84 | 26.07 | 98 | 南京聚隆 | 2023-11-17 五 | 18.91 | 18.92 | 19.16 | 19.17 | 18.78 | 1.27% | 1.66% | 13939 | 2653万 | 16.08 | 20.65 | 25.85 | 99 | 南京聚隆 | 2023-11-16 四 | 18.88 | 18.89 | 18.92 | 19.24 | 18.82 | 0.16% | 1.97% | 16519 | 3140万 | 15.88 | 20.4 | 25.52 | 100 | 南京聚隆 | 2023-11-15 三 | 18.85 | 18.73 | 18.89 | 18.95 | 18.67 | 0.85% | 1.55% | 13035 | 2458万 | 15.86 | 20.36 | 25.48 | 101 | 南京聚隆 | 2023-11-14 二 | 19.05 | 18.98 | 18.73 | 19.14 | 18.66 | -1.32% | 1.73% | 14512 | 2724万 | 15.72 | 20.19 | 25.27 | 102 | 南京聚隆 | 2023-11-13 一 | 18.81 | 18.75 | 18.98 | 19.00 | 18.50 | 1.23% | 2.12% | 17834 | 3352万 | 15.93 | 20.46 | 25.6 | 103 | 南京聚隆 | 2023-11-10 五 | 18.60 | 18.55 | 18.75 | 18.84 | 18.31 | 1.08% | 2.30% | 19322 | 3615万 | 15.74 | 20.21 | 25.29 | 104 | 南京聚隆 | 2023-11-09 四 | 18.55 | 18.55 | 18.55 | 18.69 | 18.40 | 0.00% | 1.43% | 12027 | 2230万 | 15.57 | 20 | 25.02 | 105 | 南京聚隆 | 2023-11-08 三 | 18.65 | 18.65 | 18.55 | 18.66 | 18.44 | -0.54% | 1.53% | 12834 | 2378万 | 15.57 | 20 | 25.02 | 106 | 南京聚隆 | 2023-11-07 二 | 18.60 | 18.49 | 18.65 | 18.71 | 18.40 | 0.87% | 2.00% | 16808 | 3124万 | 15.66 | 20.1 | 25.16 | 107 | 南京聚隆 | 2023-11-06 一 | 18.50 | 18.36 | 18.49 | 18.51 | 18.30 | 0.71% | 1.67% | 14043 | 2589万 | 15.52 | 19.93 | 24.94 | 108 | 南京聚隆 | 2023-11-03 五 | 18.29 | 18.37 | 18.36 | 18.55 | 18.25 | -0.05% | 1.64% | 13729 | 2530万 | 15.41 | 19.79 | 24.77 | 109 | 南京聚隆 | 2023-11-02 四 | 18.57 | 18.44 | 18.37 | 18.58 | 18.30 | -0.38% | 1.83% | 15360 | 2827万 | 15.42 | 19.8 | 24.78 | 110 | 南京聚隆 | 2023-11-01 三 | 18.24 | 18.29 | 18.44 | 18.58 | 18.13 | 0.82% | 2.57% | 21543 | 3981万 | 15.48 | 19.88 | 24.87 | 111 | 南京聚隆 | 2023-10-31 二 | 18.23 | 18.19 | 18.29 | 18.49 | 18.10 | 0.55% | 2.03% | 17074 | 3125万 | 15.35 | 19.72 | 24.67 | 112 | 南京聚隆 | 2023-10-30 一 | 17.99 | 18.03 | 18.19 | 18.28 | 17.89 | 0.89% | 2.39% | 20070 | 3636万 | 15.27 | 19.61 | 24.54 | 113 | 南京聚隆 | 2023-10-27 五 | 17.78 | 17.92 | 18.03 | 18.10 | 17.75 | 0.61% | 2.03% | 17002 | 3056万 | 15.14 | 19.44 | 24.32 | 114 | 南京聚隆 | 2023-10-26 四 | 17.88 | 17.92 | 17.92 | 18.17 | 17.64 | 0.00% | 1.86% | 15606 | 2776万 | 15.04 | 19.32 | 24.17 | 115 | 南京聚隆 | 2023-10-25 三 | 18.20 | 17.89 | 17.92 | 18.28 | 17.83 | 0.17% | 2.52% | 21194 | 3801万 | 15.04 | 19.32 | 24.17 | 116 | 南京聚隆 | 2023-10-24 二 | 17.15 | 17.11 | 17.89 | 17.95 | 17.05 | 4.56% | 2.85% | 23936 | 4252万 | 15.02 | 19.29 | 24.13 | 117 | 南京聚隆 | 2023-10-23 一 | 17.32 | 17.32 | 17.11 | 17.55 | 17.04 | -1.21% | 1.95% | 16403 | 2823万 | 14.36 | 18.44 | 27.2 | 118 | 南京聚隆 | 2023-10-20 五 | 17.69 | 17.49 | 17.32 | 17.73 | 17.31 | -0.97% | 1.87% | 15669 | 2736万 | 14.54 | 18.67 | 27.54 | 119 | 南京聚隆 | 2023-10-19 四 | 17.49 | 17.43 | 17.49 | 18.03 | 17.19 | 0.34% | 2.46% | 20663 | 3647万 | 14.68 | 18.85 | 27.81 | 120 | 南京聚隆 | 2023-10-18 三 | 17.73 | 17.70 | 17.43 | 17.73 | 17.42 | -1.53% | 1.76% | 14804 | 2593万 | 14.63 | 18.79 | 27.71 | 121 | 南京聚隆 | 2023-10-17 二 | 17.61 | 17.61 | 17.70 | 17.85 | 17.35 | 0.51% | 1.16% | 9776 | 1729万 | 14.86 | 19.08 | 28.14 | 122 | 南京聚隆 | 2023-10-16 一 | 17.67 | 17.67 | 17.61 | 17.77 | 17.37 | -0.34% | 1.82% | 15238 | 2674万 | 14.78 | 18.98 | 28 | 123 | 南京聚隆 | 2023-10-13 五 | 18.10 | 18.10 | 17.67 | 18.15 | 17.52 | -2.38% | 2.10% | 17627 | 3117万 | 14.83 | 19.05 | 28.09 | 124 | 南京聚隆 | 2023-10-12 四 | 18.02 | 17.97 | 18.10 | 18.15 | 17.76 | 0.72% | 1.41% | 11864 | 2134万 | 15.19 | 19.51 | 28.78 | 125 | 南京聚隆 | 2023-10-11 三 | 17.91 | 17.97 | 17.97 | 18.05 | 17.69 | 0.00% | 1.52% | 12749 | 2280万 | 15.09 | 19.37 | 28.57 | 126 | 南京聚隆 | 2023-10-10 二 | 18.33 | 18.26 | 17.97 | 18.33 | 17.92 | -1.59% | 1.76% | 14784 | 2664万 | 15.09 | 19.37 | 28.57 | 127 | 南京聚隆 | 2023-10-09 一 | 18.28 | 18.23 | 18.26 | 18.45 | 18.14 | 0.16% | 2.13% | 17854 | 3262万 | 15.33 | 19.68 | 29.03 | 128 | 南京聚隆 | 2023-09-28 四 | 18.06 | 18.03 | 18.23 | 18.30 | 17.99 | 1.11% | 1.43% | 11963 | 2177万 | 15.3 | 19.65 | 28.98 | 129 | 南京聚隆 | 2023-09-27 三 | 18.05 | 17.96 | 18.03 | 18.27 | 17.80 | 0.39% | 1.80% | 15101 | 2734万 | 15.14 | 19.44 | 28.67 | 130 | 南京聚隆 | 2023-09-26 二 | 18.03 | 18.07 | 17.96 | 18.10 | 17.70 | -0.61% | 1.65% | 13885 | 2486万 | 15.08 | 19.36 | 28.55 | 131 | 南京聚隆 | 2023-09-25 一 | 18.01 | 18.01 | 18.07 | 18.18 | 17.88 | 0.33% | 1.19% | 10005 | 1802万 | 15.17 | 19.48 | 28.73 | 132 | 南京聚隆 | 2023-09-22 五 | 17.59 | 17.68 | 18.01 | 18.03 | 17.56 | 1.87% | 1.40% | 11793 | 2107万 | 15.12 | 19.41 | 28.63 | 133 | 南京聚隆 | 2023-09-21 四 | 17.76 | 17.72 | 17.68 | 17.96 | 17.61 | -0.23% | 1.25% | 10535 | 1869万 | 14.84 | 19.06 | 28.11 | 134 | 南京聚隆 | 2023-09-20 三 | 17.75 | 17.78 | 17.72 | 17.94 | 17.69 | -0.34% | 1.37% | 11461 | 2038万 | 14.88 | 19.1 | 28.17 | 135 | 南京聚隆 | 2023-09-19 二 | 18.09 | 18.04 | 17.78 | 18.09 | 17.66 | -1.44% | 1.42% | 11912 | 2118万 | 14.93 | 19.17 | 28.27 | 136 | 南京聚隆 | 2023-09-18 一 | 17.80 | 17.80 | 18.04 | 18.28 | 17.55 | 1.35% | 1.90% | 15955 | 2871万 | 15.14 | 19.45 | 28.68 | 137 | 南京聚隆 | 2023-09-15 五 | 17.85 | 17.79 | 17.80 | 18.12 | 17.70 | 0.06% | 1.43% | 11990 | 2142万 | 14.94 | 19.19 | 28.3 | 138 | 南京聚隆 | 2023-09-14 四 | 18.03 | 17.94 | 17.79 | 18.16 | 17.69 | -0.84% | 1.20% | 10070 | 1797万 | 14.93 | 19.18 | 28.28 | 139 | 南京聚隆 | 2023-09-13 三 | 18.06 | 18.06 | 17.94 | 18.18 | 17.82 | -0.66% | 1.22% | 10240 | 1838万 | 15.06 | 19.34 | 28.52 | 140 | 南京聚隆 | 2023-09-12 二 | 18.03 | 18.03 | 18.06 | 18.19 | 17.91 | 0.17% | 1.44% | 12130 | 2186万 | 15.16 | 19.47 | 28.71 | 141 | 南京聚隆 | 2023-09-11 一 | 18.13 | 18.12 | 18.03 | 18.39 | 18.01 | -0.50% | 1.69% | 14168 | 2571万 | 15.14 | 19.44 | 28.67 | 142 | 南京聚隆 | 2023-09-08 五 | 18.14 | 18.19 | 18.12 | 18.36 | 18.01 | -0.38% | 1.21% | 10173 | 1853万 | 15.21 | 19.53 | 28.81 | 143 | 南京聚隆 | 2023-09-07 四 | 18.40 | 18.43 | 18.19 | 18.48 | 18.13 | -1.30% | 1.73% | 14544 | 2664万 | 15.27 | 19.61 | 28.92 | 144 | 南京聚隆 | 2023-09-06 三 | 18.29 | 18.29 | 18.43 | 18.48 | 18.19 | 0.77% | 2.04% | 17125 | 3152万 | 15.47 | 19.87 | 29.3 | 145 | 南京聚隆 | 2023-09-05 二 | 18.36 | 18.26 | 18.29 | 18.43 | 18.15 | 0.16% | 2.17% | 18218 | 3327万 | 15.35 | 19.72 | 29.08 | 146 | 南京聚隆 | 2023-09-04 一 | 18.22 | 18.03 | 18.26 | 18.30 | 18.03 | 1.28% | 2.87% | 24082 | 4381万 | 15.33 | 19.68 | 29.03 | 147 | 南京聚隆 | 2023-09-01 五 | 18.22 | 18.05 | 18.03 | 18.22 | 17.82 | -0.11% | 2.56% | 21451 | 3853万 | 15.14 | 19.44 | 28.67 | 148 | 南京聚隆 | 2023-08-31 四 | 18.11 | 18.22 | 18.05 | 18.23 | 17.96 | -0.93% | 2.79% | 23433 | 4230万 | 15.15 | 19.46 | 28.7 | 149 | 南京聚隆 | 2023-08-30 三 | 17.80 | 17.84 | 18.22 | 18.34 | 17.62 | 2.13% | 4.66% | 39094 | 7110万 | 15.3 | 19.64 | 28.97 | 150 | 南京聚隆 | 2023-08-29 二 | 17.05 | 16.91 | 17.84 | 17.85 | 16.90 | 5.50% | 4.28% | 35963 | 6310万 | 14.98 | 19.23 | 28.36 | 151 | 南京聚隆 | 2023-08-28 一 | 17.55 | 17.06 | 16.91 | 17.98 | 16.80 | -0.88% | 7.94% | 66617 | 11519万 | 14.2 | 18.23 | 26.88 | 152 | 南京聚隆 | 2023-08-25 五 | 16.88 | 16.43 | 17.06 | 18.37 | 16.62 | 3.83% | 11.74% | 98572 | 17160万 | 14.32 | 18.39 | 27.12 | 153 | 南京聚隆 | 2023-08-23 三 | 16.58 | 16.52 | 16.26 | 16.59 | 16.11 | -1.57% | 1.65% | 13870 | 2261万 | 13.65 | 17.53 | 32.79 | 154 | 南京聚隆 | 2023-08-22 二 | 17.02 | 16.87 | 16.52 | 17.08 | 16.25 | -2.07% | 2.13% | 17857 | 2957万 | 13.87 | 17.81 | 33.31 |
|
行情刷新 | 流通股东
|