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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 25.94 | 26.76 | 25.72 | 26.40 | +2.52% | 0.42 | 1.70% |
| 2025-06-23 | 25.03 | 25.90 | 25.03 | 25.75 | +2.10% | 0.32 | 1.34% |
| 2025-06-20 | 25.50 | 26.02 | 25.18 | 25.22 | -1.10% | 0.27 | 1.11% |
| 2025-06-19 | 26.21 | 26.41 | 25.45 | 25.50 | -3.00% | 0.34 | 1.41% |
| 2025-06-18 | 26.30 | 26.55 | 25.90 | 26.29 | -0.76% | 0.30 | 1.22% |
| 2025-06-17 | 27.14 | 27.27 | 26.30 | 26.49 | -2.43% | 0.47 | 1.90% |
| 2025-06-16 | 26.75 | 27.29 | 26.75 | 27.15 | +0.37% | 0.40 | 1.58% |
| 2025-06-13 | 27.88 | 28.06 | 26.96 | 27.05 | -2.98% | 0.71 | 2.76% |
| 2025-06-12 | 28.28 | 28.32 | 27.50 | 27.88 | -1.66% | 0.92 | 3.52% |
| 2025-06-11 | 28.53 | 30.25 | 28.21 | 28.35 | -2.60% | 1.67 | 6.09% |
| 2025-06-10 | 27.72 | 29.44 | 27.69 | 29.11 | +4.58% | 1.88 | 6.92% |
| 2025-06-09 | 27.40 | 28.09 | 26.93 | 27.83 | +0.58% | 1.02 | 3.90% |
| 2025-06-06 | 26.99 | 28.23 | 26.71 | 27.67 | +2.85% | 1.36 | 5.22% |
| 2025-06-05 | 26.91 | 27.01 | 26.40 | 26.91 | +0.19% | 0.39 | 1.55% |
| 2025-06-04 | 27.09 | 27.18 | 26.70 | 26.86 | -0.85% | 0.32 | 1.25% |
| 2025-06-03 | 26.39 | 27.32 | 26.39 | 27.09 | +1.45% | 0.40 | 1.55% |
| 2025-05-30 | 27.17 | 27.48 | 26.39 | 26.70 | -1.79% | 0.42 | 1.68% |
| 2025-05-29 | 27.05 | 27.52 | 26.84 | 27.18 | +0.52% | 0.63 | 2.45% |
| 2025-05-28 | 28.02 | 28.17 | 26.95 | 27.05 | -3.65% | 0.87 | 3.38% |
| 2025-05-27 | 27.63 | 28.16 | 26.99 | 28.07 | +0.61% | 0.76 | 2.92% |