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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 28.04 | 28.87 | 27.89 | 28.65 | +2.18% | 0.64 | 2.39% |
| 2025-08-18 | 28.35 | 28.66 | 27.98 | 28.04 | -1.09% | 0.64 | 2.40% |
| 2025-08-15 | 27.70 | 28.49 | 27.70 | 28.35 | +2.20% | 0.42 | 1.60% |
| 2025-08-14 | 28.33 | 28.49 | 27.73 | 27.74 | -2.12% | 0.45 | 1.71% |
| 2025-08-13 | 28.46 | 28.74 | 28.21 | 28.34 | -0.42% | 0.42 | 1.56% |
| 2025-08-12 | 28.72 | 28.90 | 28.23 | 28.46 | -0.97% | 0.37 | 1.38% |
| 2025-08-11 | 28.29 | 28.93 | 28.18 | 28.74 | +1.45% | 0.45 | 1.67% |
| 2025-08-08 | 28.48 | 28.55 | 27.96 | 28.33 | -0.56% | 0.37 | 1.41% |
| 2025-08-07 | 28.84 | 28.90 | 28.31 | 28.49 | -1.21% | 0.58 | 2.19% |
| 2025-08-06 | 28.19 | 29.00 | 28.10 | 28.84 | +2.27% | 0.94 | 3.48% |
| 2025-08-05 | 28.01 | 28.30 | 27.82 | 28.20 | +0.71% | 0.47 | 1.79% |
| 2025-08-04 | 27.51 | 28.00 | 27.27 | 28.00 | +0.90% | 0.48 | 1.83% |
| 2025-08-01 | 27.53 | 27.97 | 27.31 | 27.75 | +0.84% | 0.51 | 1.95% |
| 2025-07-31 | 27.18 | 27.92 | 27.00 | 27.52 | +1.03% | 0.57 | 2.21% |
| 2025-07-30 | 27.22 | 28.25 | 27.05 | 27.24 | -0.66% | 0.68 | 2.64% |
| 2025-07-29 | 27.75 | 27.78 | 27.04 | 27.42 | -1.15% | 0.48 | 1.88% |
| 2025-07-28 | 28.37 | 28.37 | 27.52 | 27.74 | -0.82% | 0.60 | 2.29% |
| 2025-07-25 | 26.82 | 28.45 | 26.67 | 27.97 | +4.95% | 1.14 | 4.40% |
| 2025-07-24 | 26.46 | 26.89 | 26.46 | 26.65 | +0.76% | 0.33 | 1.34% |
| 2025-07-23 | 27.03 | 27.20 | 26.37 | 26.45 | -2.47% | 0.41 | 1.64% |