联合化学 (301209) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	89.22	90.14	1.10	1.24%	88.00	91.30	12184	10985	1.27%
2026-05-06	88.60	89.04	0.47	0.53%	87.33	90.36	10714	9526	1.12%
2026-04-30	88.30	88.57	0.07	0.08%	85.17	88.57	11503	9979	1.20%
2026-04-29	89.33	88.50	-1.36	-1.51%	88.06	91.39	9773	8718	1.02%
2026-04-28	91.21	89.86	-2.90	-3.13%	88.01	91.90	12017	10768	2.21%
2026-04-27	92.75	92.76	0.02	0.02%	91.57	95.50	8731	8146	1.61%
2026-04-24	96.00	92.74	-2.05	-2.16%	92.50	96.00	11070	10355	2.03%
2026-04-23	96.43	94.79	-1.61	-1.67%	93.52	97.00	11523	10928	2.12%
2026-04-22	97.51	96.40	-1.60	-1.63%	95.52	98.00	12046	11641	2.21%
2026-04-21	97.05	98.00	1.65	1.71%	97.00	101.99	20389	20177	3.75%
2026-04-20	95.13	96.35	1.22	1.28%	94.79	100.60	21447	21023	3.94%
2026-04-17	93.35	95.13	1.78	1.91%	92.73	96.48	8241	7809	1.52%
2026-04-16	91.98	93.35	1.37	1.49%	91.85	94.25	6492	6065	1.19%
2026-04-15	91.20	91.98	0.18	0.20%	91.02	93.46	7353	6781	1.35%
2026-04-14	88.41	91.80	3.06	3.45%	88.09	91.98	11332	10252	2.08%
2026-04-13	90.16	88.74	-1.27	-1.41%	88.20	90.16	6278	5575	1.15%
2026-04-10	90.00	90.01	0.14	0.16%	89.01	91.87	9801	8874	1.80%
2026-04-09	87.62	89.87	2.29	2.61%	86.08	89.97	11348	10025	2.09%
2026-04-08	85.28	87.58	3.10	3.67%	84.94	88.18	10300	8967	1.89%
2026-04-07	85.01	84.48	-0.52	-0.61%	84.24	87.00	6727	5757	1.24%
2026-04-03	86.81	85.00	-1.86	-2.14%	83.91	87.73	7202	6117	1.32%
2026-04-02	86.50	86.86	-0.12	-0.14%	84.00	87.40	11979	10303	2.20%
2026-04-01	87.98	86.98	0.38	0.44%	86.06	89.39	10666	9376	1.96%
2026-03-31	88.78	86.60	-2.18	-2.46%	86.60	89.00	7104	6225	1.31%
2026-03-30	86.99	88.78	0.49	0.55%	86.60	89.65	7991	7049	1.47%
2026-03-27	86.34	88.29	1.17	1.34%	85.49	88.50	7341	6399	1.35%
2026-03-26	88.89	87.12	-1.80	-2.02%	86.70	91.00	8738	7766	1.61%
2026-03-25	89.14	88.92	-0.28	-0.31%	88.14	90.88	7195	6421	1.32%
2026-03-24	86.01	89.20	4.20	4.94%	85.20	89.20	10062	8731	1.85%
2026-03-23	88.00	85.00	-4.05	-4.55%	83.99	88.10	13607	11667	2.50%
2026-03-20	88.99	89.05	-0.58	-0.65%	88.99	92.12	10832	9811	1.99%
2026-03-19	89.83	89.63	-1.36	-1.49%	88.66	91.84	8606	7744	1.58%
2026-03-18	90.82	90.99	0.49	0.54%	89.20	91.48	6341	5741	1.17%
2026-03-17	90.38	90.50	0.21	0.23%	89.80	92.49	10820	9834	1.99%
2026-03-16	90.98	90.29	-0.86	-0.94%	88.72	90.98	7239	6498	1.33%
2026-03-13	94.00	91.15	-1.68	-1.81%	90.80	94.00	8283	7639	1.52%
2026-03-12	92.61	92.83	0.22	0.24%	90.57	93.50	10958	10068	2.01%
2026-03-11	94.00	92.61	-1.29	-1.37%	91.62	94.26	9217	8539	1.69%
2026-03-10	94.50	93.90	0.38	0.41%	93.00	95.85	6960	6541	1.28%
2026-03-09	94.41	93.52	-0.88	-0.93%	90.88	94.41	11322	10441	2.08%
2026-03-06	93.15	94.40	1.64	1.77%	92.43	95.57	9243	8727	1.70%
2026-03-05	92.88	92.76	0.56	0.61%	91.93	94.32	6862	6392	1.26%
2026-03-04	92.76	92.20	-0.56	-0.60%	90.30	92.79	6447	5916	1.19%
2026-03-03	94.58	92.76	-1.84	-1.95%	92.49	95.44	9613	9032	1.77%
2026-03-02	96.90	94.60	-2.25	-2.32%	93.30	97.19	14133	13434	2.60%
2026-02-27	97.00	96.85	-0.35	-0.36%	94.60	97.15	7142	6847	1.31%
2026-02-26	99.52	97.20	-1.81	-1.83%	96.00	99.52	8352	8119	1.54%
2026-02-25	98.24	99.01	1.10	1.12%	97.77	99.77	7765	7680	1.43%
2026-02-24	102.32	97.91	-4.03	-3.95%	97.21	103.20	11095	11009	2.04%
2026-02-13	101.89	101.94	0.05	0.05%	100.00	103.63	18198	18569	3.35%
2026-02-12	99.00	101.89	1.97	1.97%	99.00	102.82	18100	18324	3.33%
2026-02-11	96.78	99.92	3.93	4.09%	96.78	102.22	16385	16387	3.01%
2026-02-10	97.49	95.99	-1.49	-1.53%	95.27	98.00	8611	8275	1.58%
2026-02-09	95.00	97.48	3.03	3.21%	94.01	98.38	12872	12478	2.37%
2026-02-06	94.19	94.45	0.26	0.28%	92.51	95.80	8114	7658	1.49%
2026-02-05	93.08	94.19	1.15	1.24%	93.00	95.00	9796	9206	1.80%
2026-02-04	96.89	93.04	-3.91	-4.03%	91.20	97.03	17629	16417	3.24%
2026-02-03	93.71	96.95	4.19	4.52%	92.76	97.66	15844	15188	2.91%
2026-02-02	98.30	92.76	-6.94	-6.96%	92.03	98.59	19986	19035	3.67%
2026-01-30	103.03	99.70	-3.50	-3.39%	98.03	103.10	19584	19592	3.60%
2026-01-29	109.54	103.20	-7.25	-6.56%	102.90	113.00	23351	24959	4.29%
2026-01-28	112.60	110.45	-3.05	-2.69%	108.58	113.00	19778	21828	3.64%