联盛化学 sz.301212
34.73
+5.76%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 33.15 | 34.95 | 32.73 | 34.73 | +5.76% | 1.07 | 3.36% |
| 2026-05-21 | 33.95 | 35.06 | 32.84 | 32.84 | -2.84% | 1.05 | 3.28% |
| 2026-05-20 | 34.21 | 34.83 | 33.30 | 33.80 | -1.89% | 0.78 | 2.47% |
| 2026-05-19 | 34.60 | 35.17 | 34.11 | 34.45 | -0.46% | 0.71 | 2.18% |
| 2026-05-18 | 34.50 | 35.25 | 34.13 | 34.61 | -1.20% | 0.81 | 2.51% |
| 2026-05-15 | 34.80 | 35.66 | 33.85 | 35.03 | +0.66% | 1.15 | 3.53% |
| 2026-05-14 | 33.47 | 35.48 | 33.36 | 34.80 | +4.10% | 1.35 | 4.15% |
| 2026-05-13 | 33.45 | 34.35 | 32.80 | 33.43 | +0.33% | 1.08 | 3.44% |
| 2026-05-12 | 33.70 | 34.69 | 32.89 | 33.32 | -1.74% | 1.39 | 4.44% |
| 2026-05-11 | 30.70 | 34.07 | 30.20 | 33.91 | +11.91% | 2.40 | 7.85% |
| 2026-05-08 | 29.19 | 30.77 | 29.00 | 30.30 | +3.77% | 0.73 | 2.60% |
| 2026-05-07 | 29.02 | 29.68 | 28.66 | 29.20 | +0.62% | 0.51 | 1.86% |
| 2026-05-06 | 28.55 | 29.13 | 28.55 | 29.02 | +1.65% | 0.49 | 1.81% |
| 2026-04-30 | 28.85 | 28.90 | 28.30 | 28.55 | -0.07% | 0.37 | 1.37% |
| 2026-04-29 | 28.00 | 28.71 | 27.60 | 28.57 | +2.33% | 0.43 | 1.61% |
| 2026-04-28 | 28.33 | 28.35 | 27.67 | 27.92 | -1.79% | 0.43 | 1.65% |
| 2026-04-27 | 28.14 | 28.56 | 27.57 | 28.43 | +0.57% | 0.69 | 2.63% |
| 2026-04-24 | 27.24 | 28.40 | 25.84 | 28.27 | +0.14% | 0.88 | 3.46% |
| 2026-04-23 | 27.48 | 28.63 | 27.41 | 28.23 | +2.73% | 0.56 | 2.14% |
| 2026-04-22 | 27.19 | 27.49 | 27.03 | 27.48 | +0.18% | 0.22 | 0.86% |