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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.60 | 29.06 | 27.81 | 28.53 | -0.90% | 0.38 | 1.43% |
| 2025-12-16 | 29.89 | 29.99 | 28.70 | 28.79 | -3.16% | 0.42 | 1.52% |
| 2025-12-15 | 30.43 | 30.50 | 29.58 | 29.73 | -1.91% | 0.52 | 1.86% |
| 2025-12-12 | 28.26 | 30.49 | 28.02 | 30.31 | +6.43% | 1.16 | 4.16% |
| 2025-12-11 | 28.99 | 29.32 | 28.11 | 28.48 | -1.45% | 0.36 | 1.35% |
| 2025-12-10 | 29.30 | 29.31 | 28.58 | 28.90 | -1.37% | 0.37 | 1.38% |
| 2025-12-09 | 29.95 | 30.35 | 29.30 | 29.30 | -1.94% | 0.58 | 2.07% |
| 2025-12-08 | 29.39 | 29.92 | 29.02 | 29.88 | +1.63% | 0.51 | 1.86% |
| 2025-12-05 | 29.08 | 29.55 | 28.75 | 29.40 | +1.10% | 0.41 | 1.48% |
| 2025-12-04 | 29.68 | 29.97 | 29.01 | 29.08 | -2.42% | 0.42 | 1.52% |
| 2025-12-03 | 30.18 | 30.39 | 29.60 | 29.80 | -1.26% | 0.42 | 1.50% |
| 2025-12-02 | 30.69 | 30.71 | 29.95 | 30.18 | -1.63% | 0.48 | 1.69% |
| 2025-12-01 | 30.02 | 31.45 | 29.88 | 30.68 | +2.20% | 0.81 | 2.83% |
| 2025-11-28 | 29.95 | 30.68 | 29.52 | 30.02 | +0.23% | 0.61 | 2.17% |
| 2025-11-27 | 29.36 | 30.50 | 29.00 | 29.95 | +3.28% | 0.82 | 2.90% |
| 2025-11-26 | 28.74 | 29.59 | 28.66 | 29.00 | +0.87% | 0.67 | 2.45% |
| 2025-11-25 | 28.20 | 29.12 | 28.20 | 28.75 | +1.95% | 0.65 | 2.40% |
| 2025-11-24 | 28.79 | 29.38 | 28.08 | 28.20 | -0.14% | 0.91 | 3.41% |
| 2025-11-21 | 29.64 | 30.40 | 28.24 | 28.24 | -7.80% | 1.43 | 5.20% |
| 2025-11-20 | 31.91 | 33.00 | 30.36 | 30.63 | -5.61% | 1.79 | 6.04% |