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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 87.89 | 88.80 | 87.10 | 88.27 | -0.43% | 0.66 | 1.38% |
| 2025-09-15 | 89.30 | 90.16 | 87.81 | 88.65 | -1.67% | 0.79 | 1.64% |
| 2025-09-12 | 90.70 | 92.30 | 88.00 | 90.16 | -0.35% | 0.85 | 1.73% |
| 2025-09-11 | 91.00 | 91.90 | 88.86 | 90.48 | -0.57% | 1.20 | 2.44% |
| 2025-09-10 | 93.06 | 93.84 | 90.50 | 91.00 | -2.21% | 1.20 | 2.40% |
| 2025-09-09 | 94.32 | 98.00 | 91.83 | 93.06 | -0.74% | 2.10 | 4.09% |
| 2025-09-08 | 87.30 | 94.99 | 87.30 | 93.75 | +7.55% | 2.58 | 5.16% |
| 2025-09-05 | 82.56 | 87.63 | 82.56 | 87.17 | +5.60% | 1.43 | 3.05% |
| 2025-09-04 | 85.00 | 85.64 | 81.10 | 82.55 | -2.87% | 0.72 | 1.59% |
| 2025-09-03 | 85.74 | 86.59 | 84.18 | 84.99 | -0.87% | 0.56 | 1.20% |
| 2025-09-02 | 86.02 | 86.69 | 84.02 | 85.74 | -1.02% | 0.75 | 1.62% |
| 2025-09-01 | 87.32 | 88.99 | 86.51 | 86.62 | -0.78% | 0.67 | 1.42% |
| 2025-08-29 | 86.51 | 87.84 | 86.18 | 87.30 | +0.11% | 0.81 | 1.72% |
| 2025-08-28 | 85.51 | 87.59 | 84.00 | 87.20 | +1.31% | 1.31 | 2.81% |
| 2025-08-27 | 90.57 | 90.83 | 85.97 | 86.07 | -4.98% | 1.79 | 3.76% |
| 2025-08-26 | 89.60 | 91.46 | 87.50 | 90.58 | +1.21% | 1.31 | 2.69% |
| 2025-08-25 | 91.62 | 92.97 | 87.50 | 89.50 | -2.29% | 1.75 | 3.59% |
| 2025-08-22 | 92.20 | 92.20 | 90.46 | 91.60 | -0.65% | 1.07 | 3.43% |
| 2025-08-21 | 93.00 | 95.44 | 91.50 | 92.20 | -0.86% | 1.44 | 4.52% |
| 2025-08-20 | 94.40 | 94.40 | 91.81 | 93.00 | -2.16% | 1.35 | 4.23% |