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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 109.14 | 110.30 | 106.28 | 108.00 | +0.11% | 1.34 | 1.29% |
| 2026-01-15 | 107.00 | 109.20 | 106.22 | 107.88 | +0.40% | 1.02 | 0.99% |
| 2026-01-14 | 107.99 | 109.39 | 105.09 | 107.45 | +0.42% | 1.55 | 1.51% |
| 2026-01-13 | 108.51 | 110.20 | 106.22 | 107.00 | -0.55% | 1.51 | 1.46% |
| 2026-01-12 | 108.00 | 109.07 | 106.62 | 107.59 | -0.84% | 1.41 | 1.37% |
| 2026-01-09 | 108.65 | 109.12 | 106.63 | 108.50 | -0.50% | 1.51 | 1.46% |
| 2026-01-08 | 111.02 | 113.59 | 108.08 | 109.04 | -2.99% | 2.24 | 2.13% |
| 2026-01-07 | 111.51 | 118.51 | 111.20 | 112.40 | +0.80% | 2.67 | 2.46% |
| 2026-01-06 | 110.15 | 113.66 | 108.80 | 111.51 | +1.23% | 2.07 | 1.94% |
| 2026-01-05 | 112.96 | 114.88 | 109.50 | 110.15 | -2.43% | 2.10 | 1.97% |
| 2025-12-31 | 109.80 | 113.88 | 108.01 | 112.89 | +3.38% | 3.28 | 3.09% |
| 2025-12-30 | 106.96 | 110.40 | 105.50 | 109.20 | +2.02% | 3.76 | 3.61% |
| 2025-12-29 | 102.20 | 109.82 | 102.15 | 107.04 | +3.69% | 2.55 | 2.49% |
| 2025-12-26 | 106.80 | 106.80 | 101.40 | 103.23 | -3.02% | 1.66 | 1.68% |
| 2025-12-25 | 105.00 | 107.91 | 102.33 | 106.45 | +2.22% | 1.42 | 1.41% |
| 2025-12-24 | 102.50 | 105.30 | 101.18 | 104.14 | +1.70% | 0.94 | 0.94% |
| 2025-12-23 | 103.51 | 104.21 | 101.91 | 102.40 | -0.43% | 0.96 | 0.98% |
| 2025-12-22 | 103.52 | 105.00 | 102.03 | 102.84 | +0.04% | 0.70 | 0.71% |
| 2025-12-19 | 102.39 | 103.82 | 101.57 | 102.80 | +0.50% | 0.76 | 0.77% |
| 2025-12-18 | 103.58 | 104.80 | 101.60 | 102.29 | -1.28% | 0.89 | 0.90% |