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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 97.05 | 101.99 | 97.00 | 98.00 | +1.71% | 2.02 | 2.13% |
| 2026-04-20 | 95.13 | 100.60 | 94.79 | 96.35 | +1.28% | 2.10 | 2.24% |
| 2026-04-17 | 93.35 | 96.48 | 92.73 | 95.13 | +1.91% | 0.78 | 0.86% |
| 2026-04-16 | 91.98 | 94.25 | 91.85 | 93.35 | +1.49% | 0.61 | 0.68% |
| 2026-04-15 | 91.20 | 93.46 | 91.02 | 91.98 | +0.20% | 0.68 | 0.77% |
| 2026-04-14 | 88.41 | 91.98 | 88.09 | 91.80 | +3.45% | 1.03 | 1.18% |
| 2026-04-13 | 90.16 | 90.16 | 88.20 | 88.74 | -1.41% | 0.56 | 0.66% |
| 2026-04-10 | 90.00 | 91.87 | 89.01 | 90.01 | +0.16% | 0.89 | 1.02% |
| 2026-04-09 | 87.62 | 89.97 | 86.08 | 89.87 | +2.61% | 1.00 | 1.19% |
| 2026-04-08 | 85.28 | 88.18 | 84.94 | 87.58 | +3.67% | 0.90 | 1.08% |
| 2026-04-07 | 85.01 | 87.00 | 84.24 | 84.48 | -0.61% | 0.58 | 0.70% |
| 2026-04-03 | 86.81 | 87.73 | 83.91 | 85.00 | -2.14% | 0.61 | 0.75% |
| 2026-04-02 | 86.50 | 87.40 | 84.00 | 86.86 | -0.14% | 1.03 | 1.25% |
| 2026-04-01 | 87.98 | 89.39 | 86.06 | 86.98 | +0.44% | 0.94 | 1.11% |
| 2026-03-31 | 88.78 | 89.00 | 86.60 | 86.60 | -2.46% | 0.62 | 0.74% |
| 2026-03-30 | 86.99 | 89.65 | 86.60 | 88.78 | +0.56% | 0.70 | 0.84% |
| 2026-03-27 | 86.34 | 88.50 | 85.49 | 88.29 | +1.34% | 0.64 | 0.77% |
| 2026-03-26 | 88.89 | 91.00 | 86.70 | 87.12 | -2.02% | 0.78 | 0.91% |
| 2026-03-25 | 89.14 | 90.88 | 88.14 | 88.92 | -0.31% | 0.64 | 0.75% |
| 2026-03-24 | 86.01 | 89.20 | 85.20 | 89.20 | +4.94% | 0.87 | 1.05% |