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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.78 | 27.84 | 27.02 | 27.39 | -0.62% | 0.45 | 1.76% |
| 2025-09-15 | 26.81 | 27.99 | 23.65 | 27.56 | +3.03% | 0.74 | 2.89% |
| 2025-09-12 | 27.08 | 27.54 | 26.52 | 26.75 | -1.22% | 0.38 | 1.53% |
| 2025-09-11 | 27.00 | 27.16 | 26.48 | 27.08 | -1.20% | 0.52 | 2.07% |
| 2025-09-10 | 27.32 | 28.00 | 26.78 | 27.41 | +1.59% | 0.71 | 2.74% |
| 2025-09-09 | 27.16 | 27.65 | 26.76 | 26.98 | -0.48% | 0.42 | 1.66% |
| 2025-09-08 | 25.94 | 27.15 | 25.77 | 27.11 | +4.43% | 0.61 | 2.46% |
| 2025-09-05 | 25.85 | 25.96 | 25.43 | 25.96 | +1.80% | 0.33 | 1.36% |
| 2025-09-04 | 25.23 | 26.23 | 24.61 | 25.50 | +1.03% | 0.39 | 1.61% |
| 2025-09-03 | 25.80 | 25.96 | 25.12 | 25.24 | -2.09% | 0.32 | 1.32% |
| 2025-09-02 | 26.30 | 26.46 | 25.21 | 25.78 | -2.46% | 0.47 | 1.94% |
| 2025-09-01 | 26.76 | 26.82 | 26.09 | 26.43 | +0.61% | 0.34 | 1.35% |
| 2025-08-29 | 26.50 | 26.69 | 26.07 | 26.27 | -0.87% | 0.31 | 1.27% |
| 2025-08-28 | 26.84 | 27.40 | 25.65 | 26.50 | -1.56% | 0.58 | 2.34% |
| 2025-08-27 | 28.62 | 28.65 | 26.92 | 26.92 | -6.17% | 0.87 | 3.34% |
| 2025-08-26 | 28.64 | 28.92 | 28.15 | 28.69 | +0.17% | 0.47 | 1.74% |
| 2025-08-25 | 28.66 | 29.10 | 28.57 | 28.64 | -0.07% | 0.48 | 1.77% |
| 2025-08-22 | 28.73 | 28.80 | 28.43 | 28.66 | -0.56% | 0.40 | 1.49% |
| 2025-08-21 | 28.81 | 29.16 | 28.62 | 28.82 | -0.35% | 0.41 | 1.51% |
| 2025-08-20 | 28.50 | 28.92 | 28.36 | 28.92 | +0.94% | 0.49 | 1.84% |