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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 82.71 | 86.66 | 82.40 | 84.99 | +1.80% | 2.64 | 5.71% |
| 2025-10-21 | 84.35 | 84.50 | 81.80 | 83.49 | -0.68% | 2.42 | 5.36% |
| 2025-10-20 | 84.47 | 85.77 | 83.81 | 84.06 | -3.32% | 2.77 | 6.03% |
| 2025-10-17 | 86.49 | 89.80 | 82.46 | 86.95 | -5.10% | 5.43 | 11.81% |
| 2025-10-16 | 107.00 | 108.00 | 91.62 | 91.62 | -20.00% | 7.89 | 15.40% |
| 2025-10-15 | 124.86 | 125.99 | 114.16 | 114.52 | -9.03% | 4.05 | 6.27% |
| 2025-10-14 | 128.49 | 131.80 | 124.00 | 125.89 | -2.03% | 2.67 | 3.88% |
| 2025-10-13 | 122.50 | 129.66 | 122.00 | 128.50 | -0.35% | 3.15 | 4.59% |
| 2025-10-10 | 124.20 | 132.86 | 122.66 | 128.95 | +3.61% | 4.46 | 6.36% |
| 2025-10-09 | 122.01 | 129.77 | 120.00 | 124.46 | +6.42% | 5.14 | 7.60% |
| 2025-09-30 | 112.92 | 117.99 | 111.23 | 116.95 | +6.43% | 4.67 | 7.44% |
| 2025-09-29 | 110.00 | 110.86 | 107.01 | 109.88 | +0.22% | 3.00 | 5.06% |
| 2025-09-26 | 115.00 | 115.00 | 108.01 | 109.64 | -3.82% | 4.00 | 6.62% |
| 2025-09-25 | 109.00 | 120.00 | 106.76 | 113.99 | +9.19% | 5.97 | 9.78% |
| 2025-09-24 | 86.62 | 104.40 | 86.00 | 104.40 | +20.00% | 3.65 | 6.87% |
| 2025-09-23 | 85.75 | 87.00 | 83.34 | 87.00 | +1.48% | 0.92 | 1.99% |
| 2025-09-22 | 85.43 | 86.93 | 84.50 | 85.73 | +0.04% | 0.53 | 1.14% |
| 2025-09-19 | 85.89 | 87.44 | 85.50 | 85.70 | -0.55% | 0.53 | 1.14% |
| 2025-09-18 | 88.00 | 89.50 | 85.30 | 86.17 | -1.92% | 0.92 | 1.92% |
| 2025-09-17 | 88.30 | 90.59 | 87.80 | 87.86 | -0.46% | 0.92 | 1.89% |