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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 98.23 | 98.70 | 94.00 | 95.05 | -3.74% | 1.52 | 4.63% |
| 2025-08-18 | 96.30 | 99.99 | 93.51 | 98.74 | +2.98% | 2.73 | 8.18% |
| 2025-08-15 | 90.72 | 96.49 | 90.11 | 95.88 | +5.69% | 2.11 | 6.52% |
| 2025-08-14 | 92.92 | 93.56 | 90.50 | 90.72 | -2.39% | 0.91 | 2.89% |
| 2025-08-13 | 92.34 | 93.28 | 92.12 | 92.94 | -0.19% | 0.61 | 1.93% |
| 2025-08-12 | 94.08 | 94.08 | 91.00 | 93.12 | -1.20% | 0.93 | 2.93% |
| 2025-08-11 | 94.50 | 95.50 | 93.15 | 94.25 | -0.57% | 1.02 | 3.14% |
| 2025-08-08 | 99.24 | 99.24 | 93.00 | 94.79 | -4.03% | 2.04 | 6.29% |
| 2025-08-07 | 96.00 | 98.99 | 95.50 | 98.77 | +3.46% | 2.68 | 8.00% |
| 2025-08-06 | 94.89 | 96.30 | 94.00 | 95.47 | +0.88% | 1.46 | 4.47% |
| 2025-08-05 | 93.50 | 95.86 | 93.50 | 94.64 | +0.81% | 0.96 | 2.96% |
| 2025-08-04 | 94.49 | 95.19 | 92.35 | 93.88 | -0.01% | 0.95 | 2.95% |
| 2025-08-01 | 94.30 | 94.30 | 92.63 | 93.89 | -0.20% | 0.79 | 2.47% |
| 2025-07-31 | 93.60 | 97.44 | 92.78 | 94.08 | +0.31% | 1.65 | 5.09% |
| 2025-07-30 | 94.19 | 94.88 | 93.51 | 93.79 | -0.44% | 1.12 | 3.47% |
| 2025-07-29 | 95.17 | 96.00 | 92.30 | 94.20 | -2.18% | 1.25 | 3.86% |
| 2025-07-28 | 98.77 | 98.77 | 95.63 | 96.30 | -2.50% | 1.81 | 5.47% |
| 2025-07-25 | 95.48 | 98.86 | 94.39 | 98.77 | +3.80% | 1.81 | 5.43% |
| 2025-07-24 | 97.00 | 97.00 | 93.00 | 95.15 | -2.19% | 1.40 | 4.31% |
| 2025-07-23 | 99.57 | 99.58 | 96.60 | 97.28 | -2.78% | 1.28 | 3.82% |