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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 81.31 | 84.83 | 77.72 | 77.85 | -12.06% | 5.05 | 18.15% |
| 2025-05-23 | 77.04 | 89.13 | 77.04 | 88.53 | +15.22% | 7.64 | 25.95% |
| 2025-05-22 | 72.73 | 82.72 | 71.24 | 76.83 | +4.82% | 7.42 | 27.78% |
| 2025-05-21 | 70.01 | 75.30 | 69.17 | 73.30 | +4.51% | 4.90 | 19.86% |
| 2025-05-20 | 69.82 | 70.54 | 68.82 | 70.14 | +0.32% | 2.14 | 8.94% |
| 2025-05-19 | 69.24 | 70.94 | 67.82 | 69.92 | -0.05% | 2.21 | 9.23% |
| 2025-05-16 | 69.67 | 71.93 | 67.03 | 69.95 | +0.07% | 3.35 | 13.96% |
| 2025-05-15 | 67.27 | 70.52 | 65.75 | 69.90 | +1.80% | 3.72 | 15.77% |
| 2025-05-14 | 69.77 | 71.08 | 67.04 | 68.67 | -1.56% | 3.95 | 16.75% |
| 2025-05-13 | 70.57 | 70.62 | 68.45 | 69.76 | -0.92% | 3.17 | 13.30% |
| 2025-05-12 | 69.88 | 70.57 | 68.03 | 70.41 | +0.62% | 3.33 | 13.93% |
| 2025-05-09 | 72.73 | 77.37 | 69.14 | 69.97 | -8.43% | 6.35 | 25.82% |
| 2025-05-08 | 64.18 | 79.32 | 63.43 | 76.41 | +15.60% | 8.09 | 32.64% |
| 2025-05-07 | 60.91 | 66.26 | 60.85 | 66.10 | +6.47% | 5.25 | 23.89% |
| 2025-05-06 | 67.24 | 67.55 | 59.26 | 62.09 | -7.73% | 6.40 | 29.83% |