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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 88.00 | 88.10 | 83.99 | 85.00 | -4.55% | 1.17 | 1.42% |
| 2026-03-20 | 88.99 | 92.12 | 88.99 | 89.05 | -0.65% | 0.98 | 1.13% |
| 2026-03-19 | 89.83 | 91.84 | 88.66 | 89.63 | -1.49% | 0.77 | 0.90% |
| 2026-03-18 | 90.82 | 91.48 | 89.20 | 90.99 | +0.54% | 0.57 | 0.66% |
| 2026-03-17 | 90.38 | 92.49 | 89.80 | 90.50 | +0.23% | 0.98 | 1.13% |
| 2026-03-16 | 90.98 | 90.98 | 88.72 | 90.29 | -0.94% | 0.65 | 0.76% |
| 2026-03-13 | 94.00 | 94.00 | 90.80 | 91.15 | -1.81% | 0.76 | 0.87% |
| 2026-03-12 | 92.61 | 93.50 | 90.57 | 92.83 | +0.24% | 1.01 | 1.15% |
| 2026-03-11 | 94.00 | 94.26 | 91.62 | 92.61 | -1.37% | 0.85 | 0.96% |
| 2026-03-10 | 94.50 | 95.85 | 93.00 | 93.90 | +0.41% | 0.65 | 0.73% |
| 2026-03-09 | 94.41 | 94.41 | 90.88 | 93.52 | -0.93% | 1.04 | 1.18% |
| 2026-03-06 | 93.15 | 95.57 | 92.43 | 94.40 | +1.77% | 0.87 | 0.97% |
| 2026-03-05 | 92.88 | 94.32 | 91.93 | 92.76 | +0.61% | 0.64 | 0.72% |
| 2026-03-04 | 92.76 | 92.79 | 90.30 | 92.20 | -0.60% | 0.59 | 0.67% |
| 2026-03-03 | 94.58 | 95.44 | 92.49 | 92.76 | -1.95% | 0.90 | 1.00% |
| 2026-03-02 | 96.90 | 97.19 | 93.30 | 94.60 | -2.32% | 1.34 | 1.48% |
| 2026-02-27 | 97.00 | 97.15 | 94.60 | 96.85 | -0.36% | 0.68 | 0.75% |
| 2026-02-26 | 99.52 | 99.52 | 96.00 | 97.20 | -1.83% | 0.81 | 0.87% |
| 2026-02-25 | 98.24 | 99.77 | 97.77 | 99.01 | +1.12% | 0.77 | 0.81% |
| 2026-02-24 | 102.32 | 103.20 | 97.21 | 97.91 | -3.95% | 1.10 | 1.16% |