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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 26.08 | 26.50 | 26.08 | 26.26 | -0.27% | 0.16 | 0.67% |
| 2025-10-21 | 25.77 | 26.57 | 25.51 | 26.33 | +2.17% | 0.28 | 1.15% |
| 2025-10-20 | 25.25 | 25.78 | 25.25 | 25.77 | +2.67% | 0.18 | 0.75% |
| 2025-10-17 | 25.55 | 25.80 | 25.03 | 25.10 | -1.76% | 0.23 | 0.95% |
| 2025-10-16 | 25.90 | 26.23 | 25.29 | 25.55 | -1.62% | 0.22 | 0.92% |
| 2025-10-15 | 26.81 | 26.81 | 25.84 | 25.97 | -0.50% | 0.25 | 1.04% |
| 2025-10-14 | 26.49 | 26.80 | 25.88 | 26.10 | -1.06% | 0.29 | 1.17% |
| 2025-10-13 | 25.02 | 26.54 | 24.73 | 26.38 | +0.69% | 0.39 | 1.59% |
| 2025-10-10 | 25.59 | 26.59 | 25.28 | 26.20 | +2.70% | 0.39 | 1.58% |
| 2025-10-09 | 25.84 | 25.89 | 25.40 | 25.51 | -0.85% | 0.23 | 0.95% |
| 2025-09-30 | 25.96 | 26.14 | 25.71 | 25.73 | -0.89% | 0.16 | 0.68% |
| 2025-09-29 | 25.46 | 25.99 | 25.10 | 25.96 | +2.41% | 0.33 | 1.35% |
| 2025-09-26 | 25.21 | 25.76 | 25.18 | 25.35 | -0.35% | 0.18 | 0.75% |
| 2025-09-25 | 26.59 | 26.59 | 25.38 | 25.44 | -2.15% | 0.22 | 0.91% |
| 2025-09-24 | 25.19 | 26.09 | 25.15 | 26.00 | +2.08% | 0.27 | 1.10% |
| 2025-09-23 | 26.01 | 26.12 | 24.65 | 25.47 | -2.04% | 0.30 | 1.28% |
| 2025-09-22 | 26.41 | 26.55 | 25.78 | 26.00 | -1.52% | 0.21 | 0.86% |
| 2025-09-19 | 26.40 | 26.99 | 26.06 | 26.40 | +0.49% | 0.37 | 1.50% |
| 2025-09-18 | 27.18 | 27.26 | 26.15 | 26.27 | -3.21% | 0.42 | 1.67% |
| 2025-09-17 | 27.64 | 27.64 | 27.08 | 27.14 | -0.91% | 0.33 | 1.27% |