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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 28.03 | 28.23 | 27.38 | 27.90 | -0.67% | 0.82 | 3.13% |
| 2025-05-23 | 27.40 | 28.68 | 27.40 | 28.09 | +0.86% | 1.08 | 4.08% |
| 2025-05-22 | 28.59 | 28.88 | 27.70 | 27.85 | -3.55% | 1.20 | 4.53% |
| 2025-05-21 | 28.88 | 30.32 | 28.20 | 28.88 | -2.95% | 1.81 | 6.63% |
| 2025-05-20 | 29.41 | 31.75 | 29.41 | 29.75 | -1.39% | 2.27 | 7.88% |
| 2025-05-19 | 30.35 | 30.77 | 28.28 | 30.17 | -2.57% | 1.96 | 7.09% |
| 2025-05-16 | 29.18 | 31.01 | 28.93 | 30.97 | +5.82% | 2.45 | 8.62% |
| 2025-05-15 | 29.39 | 30.76 | 28.88 | 29.27 | -3.19% | 1.91 | 6.85% |
| 2025-05-14 | 30.38 | 32.11 | 29.62 | 30.23 | -3.28% | 3.14 | 10.85% |
| 2025-05-13 | 27.88 | 32.86 | 27.27 | 31.26 | +12.95% | 3.63 | 12.80% |
| 2025-05-12 | 27.86 | 28.20 | 27.38 | 27.67 | -0.75% | 1.26 | 4.83% |
| 2025-05-09 | 29.75 | 29.79 | 27.85 | 27.88 | -8.29% | 1.98 | 7.36% |
| 2025-05-08 | 28.57 | 31.87 | 27.38 | 30.40 | +2.62% | 3.36 | 12.22% |
| 2025-05-07 | 26.59 | 30.97 | 26.41 | 29.62 | +10.84% | 3.22 | 12.09% |
| 2025-05-06 | 25.88 | 27.16 | 25.48 | 26.73 | +5.63% | 1.88 | 7.57% |