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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 26.94 | 27.18 | 25.00 | 25.48 | -5.73% | 0.61 | 2.50% |
| 2026-03-20 | 29.11 | 29.16 | 26.87 | 27.03 | -6.34% | 0.76 | 2.95% |
| 2026-03-19 | 30.18 | 30.31 | 28.60 | 28.86 | -4.94% | 0.50 | 1.81% |
| 2026-03-18 | 30.24 | 30.50 | 29.78 | 30.36 | +0.43% | 0.47 | 1.68% |
| 2026-03-17 | 31.82 | 32.28 | 29.66 | 30.23 | -4.97% | 0.65 | 2.24% |
| 2026-03-16 | 31.00 | 32.24 | 30.88 | 31.81 | +2.22% | 0.75 | 2.51% |
| 2026-03-13 | 31.25 | 32.07 | 31.07 | 31.12 | -0.61% | 0.77 | 2.58% |
| 2026-03-12 | 31.27 | 32.15 | 31.07 | 31.31 | +0.13% | 1.01 | 3.42% |
| 2026-03-11 | 31.21 | 31.50 | 30.79 | 31.27 | +0.22% | 0.90 | 3.07% |
| 2026-03-10 | 30.23 | 31.49 | 29.88 | 31.20 | +3.35% | 0.70 | 2.43% |
| 2026-03-09 | 31.12 | 31.19 | 29.82 | 30.19 | -2.61% | 0.77 | 2.72% |
| 2026-03-06 | 28.70 | 31.18 | 28.60 | 31.00 | +8.01% | 1.18 | 4.15% |
| 2026-03-05 | 29.24 | 29.42 | 28.48 | 28.70 | 0.00% | 0.74 | 2.73% |
| 2026-03-04 | 29.00 | 29.75 | 28.58 | 28.70 | -1.88% | 0.64 | 2.35% |
| 2026-03-03 | 30.92 | 31.10 | 29.00 | 29.25 | -5.34% | 1.06 | 3.78% |
| 2026-03-02 | 31.71 | 32.19 | 30.40 | 30.90 | -4.30% | 1.05 | 3.60% |
| 2026-02-27 | 33.37 | 33.50 | 31.71 | 32.29 | -1.16% | 1.05 | 3.47% |
| 2026-02-26 | 32.55 | 33.55 | 31.66 | 32.67 | +1.37% | 1.80 | 5.90% |
| 2026-02-25 | 30.54 | 33.58 | 30.54 | 32.23 | +5.50% | 1.77 | 5.82% |
| 2026-02-24 | 29.99 | 30.70 | 29.80 | 30.55 | +2.69% | 0.37 | 1.32% |