联合化学 sz.301209
90.05
+2.96%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 87.40 | 90.70 | 86.51 | 90.05 | +2.96% | 1.02 | 1.19% |
| 2026-05-21 | 90.49 | 91.50 | 87.02 | 87.46 | -3.34% | 1.13 | 1.31% |
| 2026-05-20 | 89.55 | 92.00 | 88.64 | 90.48 | +1.07% | 1.13 | 1.30% |
| 2026-05-19 | 88.87 | 92.17 | 88.22 | 89.52 | +0.02% | 1.00 | 1.15% |
| 2026-05-18 | 88.98 | 91.78 | 87.18 | 89.50 | +0.25% | 0.84 | 0.98% |
| 2026-05-15 | 91.50 | 93.08 | 87.86 | 89.28 | -2.60% | 1.53 | 1.77% |
| 2026-05-14 | 91.66 | 92.98 | 90.43 | 91.66 | +0.01% | 1.25 | 1.43% |
| 2026-05-13 | 87.25 | 93.00 | 85.68 | 91.65 | +5.56% | 2.41 | 2.75% |
| 2026-05-12 | 87.51 | 88.21 | 85.68 | 86.82 | -1.27% | 0.71 | 0.86% |
| 2026-05-11 | 89.33 | 90.50 | 87.18 | 87.94 | -1.74% | 0.84 | 1.00% |
| 2026-05-08 | 90.14 | 90.14 | 88.22 | 89.50 | -0.71% | 0.74 | 0.87% |
| 2026-05-07 | 89.22 | 91.30 | 88.00 | 90.14 | +1.24% | 1.10 | 1.27% |
| 2026-05-06 | 88.60 | 90.36 | 87.33 | 89.04 | +0.53% | 0.95 | 1.12% |
| 2026-04-30 | 88.30 | 88.57 | 85.17 | 88.57 | +0.08% | 1.00 | 1.20% |
| 2026-04-29 | 89.33 | 91.39 | 88.06 | 88.50 | -1.51% | 0.87 | 1.02% |
| 2026-04-28 | 91.21 | 91.90 | 88.01 | 89.86 | -3.13% | 1.08 | 1.26% |
| 2026-04-27 | 92.75 | 95.50 | 91.57 | 92.76 | +0.02% | 0.81 | 0.91% |
| 2026-04-24 | 96.00 | 96.00 | 92.50 | 92.74 | -2.16% | 1.04 | 1.16% |
| 2026-04-23 | 96.43 | 97.00 | 93.52 | 94.79 | -1.67% | 1.09 | 1.20% |
| 2026-04-22 | 97.51 | 98.00 | 95.52 | 96.40 | -1.63% | 1.16 | 1.26% |