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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 111.00 | 116.50 | 111.00 | 115.42 | +2.96% | 2.53 | 2.30% |
| 2025-11-18 | 114.01 | 115.88 | 111.17 | 112.10 | -1.51% | 2.48 | 2.30% |
| 2025-11-17 | 109.48 | 115.88 | 107.41 | 113.82 | +3.96% | 2.69 | 2.48% |
| 2025-11-14 | 102.02 | 112.00 | 102.02 | 109.48 | +2.89% | 2.78 | 2.68% |
| 2025-11-13 | 108.00 | 111.11 | 105.40 | 106.41 | +0.97% | 3.46 | 3.34% |
| 2025-11-12 | 101.66 | 107.08 | 99.21 | 105.39 | +3.67% | 2.95 | 2.98% |
| 2025-11-11 | 92.22 | 105.00 | 91.00 | 101.66 | +10.74% | 3.92 | 4.19% |
| 2025-11-10 | 93.21 | 94.98 | 91.00 | 91.80 | +0.66% | 1.91 | 2.14% |
| 2025-11-07 | 90.90 | 93.39 | 90.01 | 91.20 | +0.33% | 1.30 | 1.48% |
| 2025-11-06 | 93.71 | 93.73 | 89.50 | 90.90 | -2.39% | 1.52 | 1.75% |
| 2025-11-05 | 89.27 | 95.37 | 89.27 | 93.13 | +1.39% | 1.87 | 2.10% |
| 2025-11-04 | 88.29 | 92.50 | 88.17 | 91.85 | +3.02% | 2.09 | 2.41% |
| 2025-11-03 | 89.67 | 92.59 | 86.93 | 89.16 | +1.26% | 1.67 | 1.96% |
| 2025-10-31 | 87.84 | 89.26 | 87.38 | 88.05 | +1.03% | 1.07 | 2.23% |
| 2025-10-30 | 89.44 | 89.96 | 86.86 | 87.15 | -2.66% | 1.30 | 2.71% |
| 2025-10-29 | 89.98 | 90.88 | 88.11 | 89.53 | -0.52% | 1.55 | 3.20% |
| 2025-10-28 | 92.12 | 94.81 | 90.00 | 90.00 | -2.96% | 2.59 | 5.17% |
| 2025-10-27 | 87.31 | 97.40 | 87.01 | 92.75 | +8.72% | 4.06 | 8.08% |
| 2025-10-24 | 83.04 | 86.20 | 83.04 | 85.31 | +2.17% | 1.85 | 4.02% |
| 2025-10-23 | 84.01 | 84.60 | 81.50 | 83.50 | -1.75% | 1.93 | 4.29% |