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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 96.00 | 98.58 | 94.22 | 98.20 | +2.27% | 1.66 | 5.00% |
| 2025-06-23 | 93.00 | 99.47 | 92.01 | 96.02 | +2.15% | 2.03 | 6.19% |
| 2025-06-20 | 95.00 | 99.60 | 93.01 | 94.00 | -2.29% | 2.02 | 6.14% |
| 2025-06-19 | 98.00 | 99.50 | 95.51 | 96.20 | -1.94% | 1.91 | 5.73% |
| 2025-06-18 | 91.51 | 99.54 | 91.51 | 98.10 | +6.05% | 2.88 | 8.75% |
| 2025-06-17 | 96.43 | 96.43 | 90.58 | 92.50 | -2.06% | 2.01 | 6.31% |
| 2025-06-16 | 94.08 | 95.55 | 92.00 | 94.45 | +0.08% | 1.58 | 4.91% |
| 2025-06-13 | 96.90 | 98.78 | 93.90 | 94.37 | -2.98% | 1.85 | 5.66% |
| 2025-06-12 | 99.90 | 103.00 | 95.18 | 97.27 | -1.78% | 2.72 | 8.09% |
| 2025-06-11 | 102.01 | 102.86 | 97.91 | 99.03 | -2.85% | 3.14 | 9.14% |
| 2025-06-10 | 94.87 | 107.94 | 94.78 | 101.93 | +9.51% | 5.15 | 14.87% |
| 2025-06-09 | 95.00 | 95.98 | 86.00 | 93.08 | +0.10% | 2.74 | 8.80% |
| 2025-06-06 | 86.89 | 95.29 | 86.79 | 92.99 | +8.58% | 3.12 | 9.89% |
| 2025-06-05 | 79.86 | 85.64 | 79.07 | 85.64 | +8.31% | 2.49 | 8.64% |
| 2025-06-04 | 80.06 | 80.26 | 77.02 | 79.07 | +0.54% | 1.19 | 4.41% |
| 2025-06-03 | 80.58 | 80.72 | 77.72 | 78.64 | -1.96% | 1.79 | 6.59% |
| 2025-05-30 | 78.32 | 81.34 | 76.06 | 80.22 | +5.50% | 2.04 | 7.51% |
| 2025-05-29 | 78.72 | 78.72 | 75.29 | 76.03 | -0.51% | 1.39 | 5.27% |
| 2025-05-28 | 79.58 | 80.29 | 73.87 | 76.43 | -3.95% | 2.51 | 9.50% |
| 2025-05-27 | 71.31 | 83.99 | 71.31 | 79.57 | +2.21% | 3.37 | 12.41% |