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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 99.00 | 101.65 | 98.50 | 100.06 | +0.54% | 1.90 | 5.53% |
| 2025-07-21 | 99.53 | 101.88 | 98.73 | 99.52 | +0.01% | 1.14 | 3.34% |
| 2025-07-18 | 98.44 | 99.96 | 97.57 | 99.51 | +1.05% | 1.15 | 3.39% |
| 2025-07-17 | 98.77 | 98.77 | 95.39 | 98.48 | +0.20% | 1.46 | 4.36% |
| 2025-07-16 | 98.08 | 98.98 | 97.02 | 98.28 | +0.21% | 0.97 | 2.89% |
| 2025-07-15 | 101.05 | 101.99 | 97.51 | 98.07 | -3.23% | 1.81 | 5.35% |
| 2025-07-14 | 102.29 | 103.84 | 99.67 | 101.34 | -1.20% | 1.68 | 4.84% |
| 2025-07-11 | 100.93 | 103.00 | 98.50 | 102.57 | +1.75% | 1.79 | 5.16% |
| 2025-07-10 | 100.92 | 102.00 | 97.00 | 100.81 | -1.06% | 2.43 | 7.14% |
| 2025-07-09 | 104.28 | 105.86 | 101.60 | 101.89 | -2.29% | 1.24 | 3.50% |
| 2025-07-08 | 106.32 | 107.01 | 100.00 | 104.28 | -1.62% | 2.23 | 6.35% |
| 2025-07-07 | 104.53 | 108.11 | 104.11 | 106.00 | +1.82% | 1.52 | 4.16% |
| 2025-07-04 | 106.80 | 106.80 | 101.00 | 104.11 | -2.29% | 1.42 | 3.98% |
| 2025-07-03 | 105.87 | 107.00 | 104.01 | 106.55 | +0.34% | 1.13 | 3.13% |
| 2025-07-02 | 108.50 | 108.88 | 105.11 | 106.19 | -1.84% | 1.84 | 5.02% |
| 2025-07-01 | 103.00 | 109.20 | 103.00 | 108.18 | +4.28% | 2.71 | 7.43% |
| 2025-06-30 | 105.95 | 110.90 | 102.88 | 103.74 | -0.33% | 3.04 | 8.30% |
| 2025-06-27 | 102.59 | 105.60 | 101.57 | 104.08 | +0.08% | 2.10 | 5.92% |
| 2025-06-26 | 96.01 | 105.01 | 96.00 | 104.00 | +7.38% | 3.28 | 9.49% |
| 2025-06-25 | 98.00 | 101.20 | 95.02 | 96.85 | -1.37% | 2.00 | 5.97% |