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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 29.91 | 30.26 | 29.70 | 29.75 | -0.53% | 0.22 | 0.79% |
| 2026-02-12 | 30.35 | 30.53 | 29.71 | 29.91 | -1.45% | 0.31 | 1.10% |
| 2026-02-11 | 30.21 | 31.00 | 30.02 | 30.35 | +0.50% | 0.33 | 1.15% |
| 2026-02-10 | 30.75 | 31.15 | 30.16 | 30.20 | -2.49% | 0.36 | 1.26% |
| 2026-02-09 | 30.60 | 31.16 | 30.26 | 30.97 | +2.35% | 0.30 | 1.03% |
| 2026-02-06 | 29.83 | 30.88 | 29.40 | 30.26 | +1.92% | 0.34 | 1.21% |
| 2026-02-05 | 30.17 | 30.41 | 29.52 | 29.69 | -1.92% | 0.24 | 0.86% |
| 2026-02-04 | 30.33 | 30.83 | 29.89 | 30.27 | -0.20% | 0.35 | 1.22% |
| 2026-02-03 | 29.96 | 30.48 | 29.65 | 30.33 | +2.78% | 0.37 | 1.30% |
| 2026-02-02 | 31.14 | 31.20 | 29.51 | 29.51 | -4.44% | 0.45 | 1.58% |
| 2026-01-30 | 30.20 | 31.04 | 30.01 | 30.88 | +1.81% | 0.47 | 1.64% |
| 2026-01-29 | 30.50 | 31.69 | 30.08 | 30.33 | -1.01% | 0.51 | 1.78% |
| 2026-01-28 | 31.13 | 31.63 | 30.58 | 30.64 | -1.64% | 0.51 | 1.76% |
| 2026-01-27 | 31.68 | 31.68 | 30.23 | 31.15 | -2.14% | 0.60 | 2.08% |
| 2026-01-26 | 32.34 | 32.79 | 31.40 | 31.83 | -1.67% | 0.56 | 1.87% |
| 2026-01-23 | 32.09 | 32.83 | 31.72 | 32.37 | +0.87% | 0.71 | 2.36% |
| 2026-01-22 | 32.20 | 32.55 | 31.35 | 32.09 | -1.14% | 0.87 | 2.92% |
| 2026-01-21 | 33.25 | 33.86 | 31.86 | 32.46 | -4.11% | 1.39 | 4.58% |
| 2026-01-20 | 32.28 | 34.82 | 31.80 | 33.85 | +4.70% | 2.16 | 6.81% |
| 2026-01-19 | 31.20 | 32.66 | 31.17 | 32.33 | +2.73% | 0.60 | 1.99% |