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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 31.28 | 32.49 | 31.02 | 32.45 | +3.77% | 2.06 | 6.90% |
| 2025-11-18 | 31.12 | 33.70 | 30.95 | 31.27 | +1.99% | 2.06 | 6.90% |
| 2025-11-17 | 31.04 | 31.26 | 29.85 | 30.66 | -0.62% | 1.43 | 5.00% |
| 2025-11-14 | 31.81 | 32.57 | 30.79 | 30.85 | -2.77% | 1.62 | 5.49% |
| 2025-11-13 | 31.28 | 32.35 | 31.21 | 31.73 | -0.69% | 2.12 | 7.11% |
| 2025-11-12 | 32.89 | 33.31 | 31.58 | 31.95 | -8.30% | 2.61 | 8.65% |
| 2025-11-11 | 30.80 | 36.80 | 30.06 | 34.84 | +13.49% | 2.78 | 9.27% |
| 2025-11-10 | 29.11 | 32.80 | 28.50 | 30.70 | +8.56% | 2.15 | 7.53% |
| 2025-11-07 | 27.93 | 28.75 | 27.60 | 28.28 | +1.58% | 0.53 | 1.99% |
| 2025-11-06 | 27.88 | 28.05 | 27.62 | 27.84 | +0.32% | 0.28 | 1.06% |
| 2025-11-05 | 27.75 | 28.10 | 27.49 | 27.75 | -1.07% | 0.41 | 1.57% |
| 2025-11-04 | 28.19 | 28.71 | 27.59 | 28.05 | +0.47% | 0.70 | 2.67% |
| 2025-11-03 | 27.27 | 28.45 | 26.79 | 27.92 | +4.22% | 1.00 | 3.82% |
| 2025-10-31 | 26.69 | 26.93 | 26.43 | 26.79 | +1.29% | 0.28 | 1.10% |
| 2025-10-30 | 26.99 | 27.17 | 26.39 | 26.45 | -3.15% | 0.34 | 1.37% |
| 2025-10-29 | 27.59 | 27.59 | 26.91 | 27.31 | +0.15% | 0.30 | 1.16% |
| 2025-10-28 | 26.90 | 27.35 | 26.76 | 27.27 | +1.56% | 0.35 | 1.38% |
| 2025-10-27 | 26.81 | 27.16 | 26.31 | 26.85 | +1.51% | 0.29 | 1.15% |
| 2025-10-24 | 26.31 | 26.45 | 26.10 | 26.45 | +1.15% | 0.22 | 0.91% |
| 2025-10-23 | 26.26 | 26.49 | 25.80 | 26.15 | -0.42% | 0.19 | 0.76% |