联盛化学 (301212) - 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
2026-05-06	28.55	29.02	0.47	1.65%	28.55	29.13	17011	4911	1.81%
2026-04-30	28.85	28.55	-0.02	-0.07%	28.30	28.90	12856	3674	1.37%
2026-04-29	28.00	28.57	0.65	2.33%	27.60	28.71	15087	4269	1.61%
2026-04-28	28.33	27.92	-0.51	-1.79%	27.67	28.35	15430	4313	1.65%
2026-04-27	28.14	28.43	0.16	0.57%	27.57	28.56	24701	6937	2.63%
2026-04-24	27.24	28.27	0.04	0.14%	25.84	28.40	32407	8836	3.46%
2026-04-23	27.48	28.23	0.75	2.73%	27.41	28.63	20103	5643	2.14%
2026-04-22	27.19	27.48	0.05	0.18%	27.03	27.49	8106	2212	0.86%
2026-04-21	27.32	27.43	-0.02	-0.07%	27.07	27.55	7593	2071	0.81%
2026-04-20	27.44	27.45	0.10	0.37%	27.06	27.76	7322	2005	0.78%
2026-04-17	27.62	27.35	-0.27	-0.98%	27.12	27.67	8339	2278	0.89%
2026-04-16	26.96	27.62	0.82	3.06%	26.31	27.76	12778	3485	1.36%
2026-04-15	27.11	26.80	-0.39	-1.43%	26.78	27.33	9125	2464	0.97%
2026-04-14	27.34	27.19	-0.08	-0.29%	26.69	27.68	10493	2834	1.12%
2026-04-13	27.76	27.27	-0.23	-0.84%	27.02	27.76	8552	2330	0.91%
2026-04-10	27.46	27.50	0.24	0.88%	27.40	27.96	9130	2526	0.97%
2026-04-09	27.79	27.26	-0.68	-2.43%	27.15	27.98	10288	2824	1.10%
2026-04-08	27.46	27.94	0.78	2.87%	27.34	27.95	13679	3793	1.46%
2026-04-07	28.00	27.16	1.21	4.66%	26.00	28.00	13905	3737	1.48%
2026-04-03	26.68	25.95	-0.75	-2.81%	25.80	26.93	9864	2573	1.05%
2026-04-02	27.30	26.70	-0.50	-1.84%	26.43	27.57	8922	2401	0.95%
2026-04-01	27.75	27.20	0.51	1.91%	26.89	27.75	10959	2977	1.17%
2026-03-31	27.43	26.69	-0.52	-1.91%	26.68	27.69	9958	2707	1.06%
2026-03-30	27.04	27.21	-0.13	-0.48%	26.77	27.39	9698	2628	1.03%
2026-03-27	26.32	27.34	0.84	3.17%	26.30	27.60	14143	3831	1.51%
2026-03-26	26.93	26.50	-0.37	-1.38%	26.07	27.39	12196	3246	1.30%
2026-03-25	26.79	26.87	0.38	1.43%	26.40	27.38	14371	3878	1.53%
2026-03-24	26.22	26.49	1.01	3.96%	25.22	26.56	15903	4113	1.70%
2026-03-23	26.94	25.48	-1.55	-5.73%	25.00	27.18	23455	6136	2.50%
2026-03-20	29.11	27.03	-1.83	-6.34%	26.87	29.16	27635	7634	2.95%
2026-03-19	30.18	28.86	-1.50	-4.94%	28.60	30.31	16960	4975	1.81%
2026-03-18	30.24	30.36	0.13	0.43%	29.78	30.50	15752	4740	1.68%
2026-03-17	31.82	30.23	-1.58	-4.97%	29.66	32.28	20991	6483	2.24%
2026-03-16	31.00	31.81	0.69	2.22%	30.88	32.24	23488	7451	2.51%
2026-03-13	31.25	31.12	-0.19	-0.61%	31.07	32.07	24216	7654	2.58%
2026-03-12	31.27	31.31	0.04	0.13%	31.07	32.15	32103	10143	3.42%
2026-03-11	31.21	31.27	0.07	0.22%	30.79	31.50	28815	8973	3.07%
2026-03-10	30.23	31.20	1.01	3.35%	29.88	31.49	22781	7011	2.43%
2026-03-09	31.12	30.19	-0.81	-2.61%	29.82	31.19	25470	7720	2.72%
2026-03-06	28.70	31.00	2.30	8.01%	28.60	31.18	38941	11828	4.15%
2026-03-05	29.24	28.70	0.00	0.00%	28.48	29.42	25551	7381	2.73%
2026-03-04	29.00	28.70	-0.55	-1.88%	28.58	29.75	22011	6392	2.35%
2026-03-03	30.92	29.25	-1.65	-5.34%	29.00	31.10	35417	10617	3.78%
2026-03-02	31.71	30.90	-1.39	-4.30%	30.40	32.19	33739	10499	3.60%
2026-02-27	33.37	32.29	-0.38	-1.16%	31.71	33.50	32552	10468	3.47%
2026-02-26	32.55	32.67	0.44	1.37%	31.66	33.55	55286	18030	5.90%
2026-02-25	30.54	32.23	1.68	5.50%	30.54	33.58	54580	17657	5.82%
2026-02-24	29.99	30.55	0.80	2.69%	29.80	30.70	12360	3749	1.32%
2026-02-13	29.91	29.75	-0.16	-0.53%	29.70	30.26	7379	2214	0.79%
2026-02-12	30.35	29.91	-0.44	-1.45%	29.71	30.53	10291	3094	1.10%
2026-02-11	30.21	30.35	0.15	0.50%	30.02	31.00	10770	3291	1.15%
2026-02-10	30.75	30.20	-0.77	-2.49%	30.16	31.15	11859	3640	1.27%
2026-02-09	30.60	30.97	0.71	2.35%	30.26	31.16	9619	2961	1.03%
2026-02-06	29.83	30.26	0.57	1.92%	29.40	30.88	11347	3439	1.21%
2026-02-05	30.17	29.69	-0.58	-1.92%	29.52	30.41	8070	2411	0.86%
2026-02-04	30.33	30.27	-0.06	-0.20%	29.89	30.83	11405	3462	1.22%
2026-02-03	29.96	30.33	0.82	2.78%	29.65	30.48	12181	3673	1.30%
2026-02-02	31.14	29.51	-1.37	-4.44%	29.51	31.20	14840	4485	1.58%
2026-01-30	30.20	30.88	0.55	1.81%	30.01	31.04	15348	4694	1.64%
2026-01-29	30.50	30.33	-0.31	-1.01%	30.08	31.69	16644	5127	1.78%
2026-01-28	31.13	30.64	-0.51	-1.64%	30.58	31.63	16543	5121	1.76%
2026-01-27	31.68	31.15	-0.68	-2.14%	30.23	31.68	19475	6010	2.08%