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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 101.89 | 103.63 | 100.00 | 101.94 | +0.05% | 1.86 | 1.90% |
| 2026-02-12 | 99.00 | 102.82 | 99.00 | 101.89 | +1.97% | 1.83 | 1.89% |
| 2026-02-11 | 96.78 | 102.22 | 96.78 | 99.92 | +4.09% | 1.64 | 1.71% |
| 2026-02-10 | 97.49 | 98.00 | 95.27 | 95.99 | -1.53% | 0.83 | 0.90% |
| 2026-02-09 | 95.00 | 98.38 | 94.01 | 97.48 | +3.21% | 1.25 | 1.35% |
| 2026-02-06 | 94.19 | 95.80 | 92.51 | 94.45 | +0.28% | 0.77 | 0.85% |
| 2026-02-05 | 93.08 | 95.00 | 93.00 | 94.19 | +1.24% | 0.92 | 1.02% |
| 2026-02-04 | 96.89 | 97.03 | 91.20 | 93.04 | -4.03% | 1.64 | 1.84% |
| 2026-02-03 | 93.71 | 97.66 | 92.76 | 96.95 | +4.52% | 1.52 | 1.66% |
| 2026-02-02 | 98.30 | 98.59 | 92.03 | 92.76 | -6.96% | 1.90 | 2.09% |
| 2026-01-30 | 103.03 | 103.10 | 98.03 | 99.70 | -3.39% | 1.96 | 2.05% |
| 2026-01-29 | 109.54 | 113.00 | 102.90 | 103.20 | -6.56% | 2.50 | 2.44% |
| 2026-01-28 | 112.60 | 113.00 | 108.58 | 110.45 | -2.69% | 2.18 | 2.07% |
| 2026-01-27 | 115.45 | 115.88 | 109.35 | 113.50 | -1.78% | 2.89 | 2.69% |
| 2026-01-26 | 109.50 | 117.38 | 108.87 | 115.56 | +6.16% | 3.90 | 3.56% |
| 2026-01-23 | 108.81 | 110.84 | 107.50 | 108.85 | +0.05% | 1.99 | 1.91% |
| 2026-01-22 | 109.00 | 110.49 | 107.80 | 108.80 | -0.66% | 1.06 | 1.02% |
| 2026-01-21 | 109.01 | 110.59 | 106.12 | 109.52 | +0.92% | 2.00 | 1.93% |
| 2026-01-20 | 105.00 | 110.50 | 103.18 | 108.52 | +3.35% | 2.27 | 2.22% |
| 2026-01-19 | 108.00 | 108.32 | 104.04 | 105.00 | -2.78% | 1.05 | 1.05% |