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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 32.21 | 32.59 | 31.18 | 31.47 | -2.93% | 0.58 | 1.96% |
| 2026-01-15 | 31.71 | 33.10 | 31.52 | 32.42 | +2.24% | 0.76 | 2.51% |
| 2026-01-14 | 31.39 | 32.50 | 30.98 | 31.71 | +1.02% | 0.66 | 2.24% |
| 2026-01-13 | 31.48 | 32.30 | 31.13 | 31.39 | -0.16% | 0.68 | 2.29% |
| 2026-01-12 | 31.14 | 31.44 | 30.50 | 31.44 | +1.65% | 0.43 | 1.48% |
| 2026-01-09 | 31.22 | 31.26 | 30.53 | 30.93 | -1.15% | 0.49 | 1.71% |
| 2026-01-08 | 31.49 | 31.86 | 31.17 | 31.29 | -0.98% | 0.54 | 1.82% |
| 2026-01-07 | 30.95 | 31.93 | 30.82 | 31.60 | +1.64% | 0.76 | 2.58% |
| 2026-01-06 | 31.10 | 31.47 | 30.46 | 31.09 | -0.22% | 0.76 | 2.61% |
| 2026-01-05 | 30.10 | 31.66 | 29.55 | 31.16 | +4.01% | 1.17 | 4.02% |
| 2025-12-31 | 28.24 | 30.94 | 27.61 | 29.96 | +6.24% | 1.18 | 4.29% |
| 2025-12-30 | 28.74 | 28.74 | 28.20 | 28.20 | -1.98% | 0.24 | 0.92% |
| 2025-12-29 | 29.01 | 29.01 | 28.40 | 28.77 | +0.17% | 0.19 | 0.71% |
| 2025-12-26 | 29.51 | 29.51 | 28.50 | 28.72 | -1.37% | 0.24 | 0.87% |
| 2025-12-25 | 28.79 | 29.34 | 28.11 | 29.12 | +1.68% | 0.27 | 0.99% |
| 2025-12-24 | 28.02 | 28.91 | 27.92 | 28.64 | +1.78% | 0.34 | 1.25% |
| 2025-12-23 | 28.05 | 28.31 | 27.62 | 28.14 | -0.21% | 0.30 | 1.13% |
| 2025-12-22 | 28.34 | 29.09 | 28.06 | 28.20 | -0.46% | 0.33 | 1.23% |
| 2025-12-19 | 28.72 | 28.79 | 28.21 | 28.33 | -0.87% | 0.29 | 1.09% |
| 2025-12-18 | 28.53 | 29.23 | 28.15 | 28.58 | +0.18% | 0.29 | 1.06% |