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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 102.75 | 103.99 | 100.59 | 103.62 | +0.85% | 0.86 | 0.88% |
| 2025-12-16 | 105.30 | 106.08 | 101.88 | 102.75 | -2.42% | 0.93 | 0.94% |
| 2025-12-15 | 108.88 | 108.88 | 104.20 | 105.30 | -2.47% | 1.42 | 1.41% |
| 2025-12-12 | 105.00 | 110.42 | 104.00 | 107.97 | +3.29% | 2.00 | 1.92% |
| 2025-12-11 | 107.38 | 109.00 | 103.70 | 104.53 | -2.86% | 1.05 | 1.04% |
| 2025-12-10 | 108.00 | 108.67 | 103.50 | 107.61 | +0.07% | 1.27 | 1.25% |
| 2025-12-09 | 101.48 | 109.66 | 101.00 | 107.54 | +5.34% | 1.84 | 1.83% |
| 2025-12-08 | 101.57 | 102.49 | 100.40 | 102.09 | +1.10% | 0.97 | 1.00% |
| 2025-12-05 | 103.00 | 103.71 | 100.36 | 100.98 | -2.25% | 0.88 | 0.91% |
| 2025-12-04 | 102.43 | 104.62 | 100.14 | 103.30 | +0.85% | 0.83 | 0.85% |
| 2025-12-03 | 104.43 | 105.84 | 101.24 | 102.43 | -1.61% | 1.42 | 1.45% |
| 2025-12-02 | 105.83 | 107.00 | 103.78 | 104.11 | -1.75% | 0.94 | 0.94% |
| 2025-12-01 | 107.60 | 110.50 | 104.79 | 105.96 | -2.07% | 1.43 | 1.40% |
| 2025-11-28 | 107.33 | 110.50 | 107.33 | 108.20 | +0.95% | 1.25 | 1.20% |
| 2025-11-27 | 108.27 | 108.90 | 106.60 | 107.18 | -0.51% | 0.99 | 0.96% |
| 2025-11-26 | 106.29 | 108.90 | 105.13 | 107.73 | +1.76% | 1.16 | 1.13% |
| 2025-11-25 | 107.68 | 107.75 | 104.47 | 105.87 | +0.29% | 1.30 | 1.28% |
| 2025-11-24 | 107.25 | 108.58 | 103.71 | 105.56 | -0.34% | 1.56 | 1.55% |
| 2025-11-21 | 111.00 | 112.47 | 105.66 | 105.92 | -5.00% | 2.03 | 1.95% |
| 2025-11-20 | 115.49 | 117.48 | 111.20 | 111.49 | -3.40% | 2.36 | 2.17% |