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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 27.32 | 27.55 | 27.07 | 27.43 | -0.07% | 0.21 | 0.81% |
| 2026-04-20 | 27.44 | 27.76 | 27.06 | 27.45 | +0.37% | 0.20 | 0.78% |
| 2026-04-17 | 27.62 | 27.67 | 27.12 | 27.35 | -0.98% | 0.23 | 0.89% |
| 2026-04-16 | 26.96 | 27.76 | 26.31 | 27.62 | +3.06% | 0.35 | 1.36% |
| 2026-04-15 | 27.11 | 27.33 | 26.78 | 26.80 | -1.43% | 0.25 | 0.97% |
| 2026-04-14 | 27.34 | 27.68 | 26.69 | 27.19 | -0.29% | 0.28 | 1.12% |
| 2026-04-13 | 27.76 | 27.76 | 27.02 | 27.27 | -0.84% | 0.23 | 0.91% |
| 2026-04-10 | 27.46 | 27.96 | 27.40 | 27.50 | +0.88% | 0.25 | 0.97% |
| 2026-04-09 | 27.79 | 27.98 | 27.15 | 27.26 | -2.43% | 0.28 | 1.10% |
| 2026-04-08 | 27.46 | 27.95 | 27.34 | 27.94 | +2.87% | 0.38 | 1.46% |
| 2026-04-07 | 28.00 | 28.00 | 26.00 | 27.16 | +4.66% | 0.37 | 1.48% |
| 2026-04-03 | 26.68 | 26.93 | 25.80 | 25.95 | -2.81% | 0.26 | 1.05% |
| 2026-04-02 | 27.30 | 27.57 | 26.43 | 26.70 | -1.84% | 0.24 | 0.95% |
| 2026-04-01 | 27.75 | 27.75 | 26.89 | 27.20 | +1.91% | 0.30 | 1.17% |
| 2026-03-31 | 27.43 | 27.69 | 26.68 | 26.69 | -1.91% | 0.27 | 1.06% |
| 2026-03-30 | 27.04 | 27.39 | 26.77 | 27.21 | -0.48% | 0.26 | 1.03% |
| 2026-03-27 | 26.32 | 27.60 | 26.30 | 27.34 | +3.17% | 0.38 | 1.51% |
| 2026-03-26 | 26.93 | 27.39 | 26.07 | 26.50 | -1.38% | 0.32 | 1.30% |
| 2026-03-25 | 26.79 | 27.38 | 26.40 | 26.87 | +1.43% | 0.39 | 1.53% |
| 2026-03-24 | 26.22 | 26.56 | 25.22 | 26.49 | +3.96% | 0.41 | 1.70% |