联合化学(301209)股票行情
联合化学(301209)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 105.00 | 107.97 | 3.44 | 3.29% | 104.00 | 110.42 | 18407 | 19956.66 | 3.38% | 0.00 |
| 2025-12-11 | 107.38 | 104.53 | -3.08 | -2.86% | 103.70 | 109.00 | 9917 | 10453.54 | 1.82% | 0.00 |
| 2025-12-10 | 108.00 | 107.61 | 0.07 | 0.07% | 103.50 | 108.67 | 12004 | 12714.66 | 2.21% | 4.00 |
| 2025-12-09 | 101.48 | 107.54 | 5.45 | 5.34% | 101.00 | 109.66 | 17506 | 18403.34 | 3.22% | 0.00 |
| 2025-12-08 | 101.57 | 102.09 | 1.11 | 1.10% | 100.40 | 102.49 | 9569 | 9711.26 | 1.76% | 0.00 |
| 2025-12-05 | 103.00 | 100.98 | -2.32 | -2.25% | 100.36 | 103.71 | 8672 | 8798.64 | 1.59% | 0.00 |
| 2025-12-04 | 102.43 | 103.30 | 0.87 | 0.85% | 100.14 | 104.62 | 8112 | 8288.48 | 1.49% | 0.00 |
| 2025-12-03 | 104.43 | 102.43 | -1.68 | -1.61% | 101.24 | 105.84 | 13835 | 14237.38 | 2.54% | 0.00 |
| 2025-12-02 | 105.83 | 104.11 | -1.85 | -1.75% | 103.78 | 107.00 | 8966 | 9434.96 | 1.65% | 0.00 |
| 2025-12-01 | 107.60 | 105.96 | -2.24 | -2.07% | 104.79 | 110.50 | 13402 | 14347.31 | 2.46% | 0.00 |
| 2025-11-28 | 107.33 | 108.20 | 1.02 | 0.95% | 107.33 | 110.50 | 11509 | 12517.00 | 2.12% | 0.00 |
| 2025-11-27 | 108.27 | 107.18 | -0.55 | -0.51% | 106.60 | 108.90 | 9183 | 9876.36 | 1.69% | 0.00 |
| 2025-11-26 | 106.29 | 107.73 | 1.86 | 1.76% | 105.13 | 108.90 | 10834 | 11598.03 | 1.99% | 0.00 |
| 2025-11-25 | 107.68 | 105.87 | 0.31 | 0.29% | 104.47 | 107.75 | 12258 | 13017.73 | 2.25% | 0.00 |
| 2025-11-24 | 107.25 | 105.56 | -0.36 | -0.34% | 103.71 | 108.58 | 14793 | 15628.12 | 2.72% | 0.00 |
| 2025-11-21 | 111.00 | 105.92 | -5.57 | -5.00% | 105.66 | 112.47 | 18654 | 20257.88 | 3.43% | 0.00 |
| 2025-11-20 | 115.49 | 111.49 | -3.93 | -3.40% | 111.20 | 117.48 | 20801 | 23565.72 | 3.82% | 0.00 |
| 2025-11-19 | 111.00 | 115.42 | 3.32 | 2.96% | 111.00 | 116.50 | 21962 | 25291.25 | 4.04% | 0.00 |
| 2025-11-18 | 114.01 | 112.10 | -1.72 | -1.51% | 111.17 | 115.88 | 21974 | 24841.59 | 4.04% | 0.00 |
| 2025-11-17 | 109.48 | 113.82 | 4.34 | 3.96% | 107.41 | 115.88 | 23768 | 26869.25 | 4.37% | 0.00 |
| 2025-11-14 | 102.02 | 109.48 | 3.07 | 2.89% | 102.02 | 112.00 | 25657 | 27832.09 | 4.72% | 0.00 |
| 2025-11-13 | 108.00 | 106.41 | 1.02 | 0.97% | 105.40 | 111.11 | 31990 | 34577.28 | 5.88% | 0.00 |
| 2025-11-12 | 101.66 | 105.39 | 3.73 | 3.67% | 99.21 | 107.08 | 28526 | 29459.94 | 5.24% | 1.00 |
| 2025-11-11 | 92.22 | 101.66 | 9.86 | 10.74% | 91.00 | 105.00 | 40125 | 39232.19 | 7.38% | 1.00 |
| 2025-11-10 | 93.21 | 91.80 | 0.60 | 0.66% | 91.00 | 94.98 | 20435 | 19056.96 | 3.76% | 0.00 |
| 2025-11-07 | 90.90 | 91.20 | 0.30 | 0.33% | 90.01 | 93.39 | 14117 | 12977.24 | 2.60% | 0.00 |
| 2025-11-06 | 93.71 | 90.90 | -2.23 | -2.39% | 89.50 | 93.73 | 16730 | 15181.30 | 3.08% | 0.00 |
| 2025-11-05 | 89.27 | 93.13 | 1.28 | 1.39% | 89.27 | 95.37 | 20130 | 18711.04 | 3.70% | 0.00 |
| 2025-11-04 | 88.29 | 91.85 | 2.69 | 3.02% | 88.17 | 92.50 | 23015 | 20871.85 | 4.23% | 0.00 |
| 2025-11-03 | 89.67 | 89.16 | 1.11 | 1.26% | 86.93 | 92.59 | 18749 | 16679.98 | 3.45% | 0.00 |
| 2025-10-31 | 87.84 | 88.05 | 0.90 | 1.03% | 87.38 | 89.26 | 12126 | 10715.42 | 2.23% | 0.00 |
| 2025-10-30 | 89.44 | 87.15 | -2.38 | -2.66% | 86.86 | 89.96 | 14745 | 12983.69 | 2.71% | 0.00 |
| 2025-10-29 | 89.98 | 89.53 | -0.47 | -0.52% | 88.11 | 90.88 | 17431 | 15531.25 | 3.20% | 0.00 |
| 2025-10-28 | 92.12 | 90.00 | -2.75 | -2.96% | 90.00 | 94.81 | 28100 | 25937.46 | 5.17% | 0.00 |
| 2025-10-27 | 87.31 | 92.75 | 7.44 | 8.72% | 87.01 | 97.40 | 43935 | 40602.44 | 8.08% | 1.00 |
| 2025-10-24 | 83.04 | 85.31 | 1.81 | 2.17% | 83.04 | 86.20 | 21849 | 18489.92 | 4.02% | 0.00 |
| 2025-10-23 | 84.01 | 83.50 | -1.49 | -1.75% | 81.50 | 84.60 | 23335 | 19346.52 | 4.29% | 1.00 |
| 2025-10-22 | 82.71 | 84.99 | 1.50 | 1.80% | 82.40 | 86.66 | 31079 | 26439.11 | 5.71% | 0.00 |
| 2025-10-21 | 84.35 | 83.49 | -0.57 | -0.68% | 81.80 | 84.50 | 29160 | 24191.44 | 5.36% | 1.00 |
| 2025-10-20 | 84.47 | 84.06 | -2.89 | -3.32% | 83.81 | 85.77 | 32782 | 27710.06 | 6.03% | 1.00 |
| 2025-10-17 | 86.49 | 86.95 | -4.67 | -5.10% | 82.46 | 89.80 | 64241 | 54300.20 | 11.81% | 2.00 |
| 2025-10-16 | 107.00 | 91.62 | -22.90 | -20.00% | 91.62 | 108.00 | 83744 | 78933.08 | 15.40% | 0.00 |
| 2025-10-15 | 124.86 | 114.52 | -11.37 | -9.03% | 114.16 | 125.99 | 34091 | 40502.22 | 6.27% | 0.00 |
| 2025-10-14 | 128.49 | 125.89 | -2.61 | -2.03% | 124.00 | 131.80 | 21083 | 26746.96 | 3.88% | 0.00 |
| 2025-10-13 | 122.50 | 128.50 | -0.45 | -0.35% | 122.00 | 129.66 | 24960 | 31459.62 | 4.59% | 0.00 |
| 2025-10-10 | 124.20 | 128.95 | 4.49 | 3.61% | 122.66 | 132.86 | 34601 | 44565.37 | 6.36% | 0.00 |
| 2025-10-09 | 122.01 | 124.46 | 7.51 | 6.42% | 120.00 | 129.77 | 41326 | 51368.56 | 7.60% | 0.00 |
| 2025-09-30 | 112.92 | 116.95 | 7.07 | 6.43% | 111.23 | 117.99 | 40488 | 46678.19 | 7.44% | 0.00 |
| 2025-09-29 | 110.00 | 109.88 | 0.24 | 0.22% | 107.01 | 110.86 | 27502 | 30031.62 | 5.06% | 0.00 |
| 2025-09-26 | 115.00 | 109.64 | -4.35 | -3.82% | 108.01 | 115.00 | 36027 | 39963.30 | 6.62% | 0.00 |
| 2025-09-25 | 109.00 | 113.99 | 9.59 | 9.19% | 106.76 | 120.00 | 53222 | 59686.34 | 9.78% | 0.00 |
| 2025-09-24 | 86.62 | 104.40 | 17.40 | 20.00% | 86.00 | 104.40 | 37389 | 36523.51 | 6.87% | 0.00 |
| 2025-09-23 | 85.75 | 87.00 | 1.27 | 1.48% | 83.34 | 87.00 | 10803 | 9189.91 | 1.99% | 0.00 |
| 2025-09-22 | 85.43 | 85.73 | 0.03 | 0.04% | 84.50 | 86.93 | 6177 | 5282.34 | 1.14% | 0.00 |
| 2025-09-19 | 85.89 | 85.70 | -0.47 | -0.55% | 85.50 | 87.44 | 6198 | 5344.42 | 1.14% | 0.00 |
| 2025-09-18 | 88.00 | 86.17 | -1.69 | -1.92% | 85.30 | 89.50 | 10465 | 9156.61 | 1.92% | 0.00 |
| 2025-09-17 | 88.30 | 87.86 | -0.41 | -0.46% | 87.80 | 90.59 | 10280 | 9171.20 | 1.89% | 0.00 |
| 2025-09-16 | 87.89 | 88.27 | -0.38 | -0.43% | 87.10 | 88.80 | 7502 | 6592.46 | 1.38% | 0.10 |
| 2025-09-15 | 89.30 | 88.65 | -1.51 | -1.67% | 87.81 | 90.16 | 8899 | 7897.53 | 1.64% | 0.00 |
| 2025-09-12 | 90.70 | 90.16 | -0.32 | -0.35% | 88.00 | 92.30 | 9419 | 8516.94 | 1.73% | 0.00 |
| 2025-09-11 | 91.00 | 90.48 | -0.52 | -0.57% | 88.86 | 91.90 | 13254 | 11953.67 | 2.44% | 0.00 |
| 2025-09-10 | 93.06 | 91.00 | -2.06 | -2.21% | 90.50 | 93.84 | 13044 | 11995.25 | 2.40% | 0.00 |
| 2025-09-09 | 94.32 | 93.06 | -0.69 | -0.74% | 91.83 | 98.00 | 22256 | 21005.19 | 4.09% | 0.00 |
| 2025-09-08 | 87.30 | 93.75 | 6.58 | 7.55% | 87.30 | 94.99 | 28092 | 25829.42 | 5.16% | 1.00 |
| 2025-09-05 | 82.56 | 87.17 | 4.62 | 5.60% | 82.56 | 87.63 | 16588 | 14266.06 | 3.05% | 0.00 |
| 2025-09-04 | 85.00 | 82.55 | -2.44 | -2.87% | 81.10 | 85.64 | 8633 | 7186.63 | 1.59% | 0.00 |
| 2025-09-03 | 85.74 | 84.99 | -0.75 | -0.87% | 84.18 | 86.59 | 6516 | 5560.45 | 1.20% | 0.00 |
| 2025-09-02 | 86.02 | 85.74 | -0.88 | -1.02% | 84.02 | 86.69 | 8787 | 7491.48 | 1.62% | 0.00 |
| 2025-09-01 | 87.32 | 86.62 | -0.68 | -0.78% | 86.51 | 88.99 | 7708 | 6714.07 | 1.42% | 0.00 |
| 2025-08-29 | 86.51 | 87.30 | 0.10 | 0.11% | 86.18 | 87.84 | 9339 | 8124.87 | 1.72% | 0.00 |
| 2025-08-28 | 85.51 | 87.20 | 1.13 | 1.31% | 84.00 | 87.59 | 15308 | 13105.06 | 2.81% | 0.00 |
| 2025-08-27 | 90.57 | 86.07 | -4.51 | -4.98% | 85.97 | 90.83 | 20457 | 17946.10 | 3.76% | 0.00 |
| 2025-08-26 | 89.60 | 90.58 | 1.08 | 1.21% | 87.50 | 91.46 | 14624 | 13055.39 | 2.69% | 0.00 |
| 2025-08-25 | 91.62 | 89.50 | -2.10 | -2.29% | 87.50 | 92.97 | 19529 | 17471.70 | 3.59% | 0.00 |
| 2025-08-22 | 92.20 | 91.60 | -0.60 | -0.65% | 90.46 | 92.20 | 11755 | 10722.83 | 3.43% | 0.00 |
| 2025-08-21 | 93.00 | 92.20 | -0.80 | -0.86% | 91.50 | 95.44 | 15490 | 14352.91 | 4.52% | 0.00 |
| 2025-08-20 | 94.40 | 93.00 | -2.05 | -2.16% | 91.81 | 94.40 | 14517 | 13477.47 | 4.23% | 1.00 |
| 2025-08-19 | 98.23 | 95.05 | -3.69 | -3.74% | 94.00 | 98.70 | 15898 | 15231.05 | 4.63% | 0.00 |
| 2025-08-18 | 96.30 | 98.74 | 2.86 | 2.98% | 93.51 | 99.99 | 28065 | 27330.18 | 8.18% | 1.00 |
| 2025-08-15 | 90.72 | 95.88 | 5.16 | 5.69% | 90.11 | 96.49 | 22364 | 21074.87 | 6.52% | 0.00 |
深证大盘股票行情在线 K线走势图
联合化学(301209)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
