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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 27.29 | 27.39 | 27.01 | 27.12 | -0.51% | 0.42 | 1.65% |
| 2025-07-21 | 26.95 | 27.27 | 26.74 | 27.26 | +1.75% | 0.39 | 1.54% |
| 2025-07-18 | 26.72 | 26.96 | 26.53 | 26.79 | +0.26% | 0.26 | 1.03% |
| 2025-07-17 | 26.44 | 26.78 | 26.27 | 26.72 | +1.06% | 0.26 | 1.05% |
| 2025-07-16 | 26.68 | 26.81 | 26.34 | 26.44 | -0.30% | 0.20 | 0.79% |
| 2025-07-15 | 27.00 | 27.27 | 26.11 | 26.52 | -2.00% | 0.40 | 1.62% |
| 2025-07-14 | 26.35 | 27.13 | 26.18 | 27.06 | +2.69% | 0.44 | 1.75% |
| 2025-07-11 | 26.80 | 26.83 | 26.12 | 26.35 | -1.35% | 0.36 | 1.44% |
| 2025-07-10 | 26.96 | 27.23 | 26.58 | 26.71 | -0.22% | 0.40 | 1.59% |
| 2025-07-09 | 26.97 | 27.18 | 26.70 | 26.77 | -0.85% | 0.46 | 1.83% |
| 2025-07-08 | 26.48 | 27.23 | 26.29 | 27.00 | +2.16% | 0.72 | 2.84% |
| 2025-07-07 | 25.91 | 26.63 | 25.74 | 26.43 | +2.16% | 0.39 | 1.59% |
| 2025-07-04 | 26.40 | 26.40 | 25.85 | 25.87 | -2.01% | 0.31 | 1.28% |
| 2025-07-03 | 26.62 | 26.62 | 26.13 | 26.40 | -0.38% | 0.28 | 1.13% |
| 2025-07-02 | 26.68 | 26.68 | 26.22 | 26.50 | -0.49% | 0.29 | 1.16% |
| 2025-07-01 | 26.50 | 26.78 | 26.05 | 26.63 | +0.60% | 0.41 | 1.65% |
| 2025-06-30 | 26.11 | 26.49 | 25.93 | 26.47 | +1.53% | 0.29 | 1.16% |
| 2025-06-27 | 26.00 | 26.18 | 25.77 | 26.07 | +0.46% | 0.27 | 1.11% |
| 2025-06-26 | 26.31 | 26.55 | 25.88 | 25.95 | -1.37% | 0.31 | 1.26% |
| 2025-06-25 | 26.41 | 26.62 | 25.88 | 26.31 | -0.34% | 0.38 | 1.54% |