联盛化学(301212)股票行情
联盛化学(301212)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 | 28.26 | 30.31 | 1.83 | 6.43% | 28.02 | 30.49 | 39038 | 11569.60 | 4.16% | 0.00 |
| 2025-12-11 | 28.99 | 28.48 | -0.42 | -1.45% | 28.11 | 29.32 | 12677 | 3619.78 | 1.35% | 0.00 |
| 2025-12-10 | 29.30 | 28.90 | -0.40 | -1.37% | 28.58 | 29.31 | 12951 | 3748.46 | 1.38% | 0.00 |
| 2025-12-09 | 29.95 | 29.30 | -0.58 | -1.94% | 29.30 | 30.35 | 19416 | 5806.62 | 2.07% | 0.00 |
| 2025-12-08 | 29.39 | 29.88 | 0.48 | 1.63% | 29.02 | 29.92 | 17465 | 5135.85 | 1.86% | 0.00 |
| 2025-12-05 | 29.08 | 29.40 | 0.32 | 1.10% | 28.75 | 29.55 | 13902 | 4069.03 | 1.48% | 0.00 |
| 2025-12-04 | 29.68 | 29.08 | -0.72 | -2.42% | 29.01 | 29.97 | 14277 | 4173.28 | 1.52% | 0.00 |
| 2025-12-03 | 30.18 | 29.80 | -0.38 | -1.26% | 29.60 | 30.39 | 14048 | 4192.09 | 1.50% | 0.00 |
| 2025-12-02 | 30.69 | 30.18 | -0.50 | -1.63% | 29.95 | 30.71 | 15875 | 4790.01 | 1.69% | 0.00 |
| 2025-12-01 | 30.02 | 30.68 | 0.66 | 2.20% | 29.88 | 31.45 | 26489 | 8149.53 | 2.83% | 0.00 |
| 2025-11-28 | 29.95 | 30.02 | 0.07 | 0.23% | 29.52 | 30.68 | 20301 | 6092.19 | 2.17% | 0.00 |
| 2025-11-27 | 29.36 | 29.95 | 0.95 | 3.28% | 29.00 | 30.50 | 27227 | 8158.52 | 2.90% | 0.00 |
| 2025-11-26 | 28.74 | 29.00 | 0.25 | 0.87% | 28.66 | 29.59 | 22957 | 6699.22 | 2.45% | 0.00 |
| 2025-11-25 | 28.20 | 28.75 | 0.55 | 1.95% | 28.20 | 29.12 | 22484 | 6478.70 | 2.40% | 4.00 |
| 2025-11-24 | 28.79 | 28.20 | -0.04 | -0.14% | 28.08 | 29.38 | 31955 | 9133.56 | 3.41% | 0.00 |
| 2025-11-21 | 29.64 | 28.24 | -2.39 | -7.80% | 28.24 | 30.40 | 48748 | 14291.38 | 5.20% | 0.00 |
| 2025-11-20 | 31.91 | 30.63 | -1.82 | -5.61% | 30.36 | 33.00 | 56646 | 17939.94 | 6.04% | 0.00 |
| 2025-11-19 | 31.28 | 32.45 | 1.18 | 3.77% | 31.02 | 32.49 | 64686 | 20620.65 | 6.90% | 0.00 |
| 2025-11-18 | 31.12 | 31.27 | 0.61 | 1.99% | 30.95 | 33.70 | 64733 | 20584.38 | 6.90% | 0.00 |
| 2025-11-17 | 31.04 | 30.66 | -0.19 | -0.62% | 29.85 | 31.26 | 46838 | 14292.97 | 5.00% | 0.00 |
| 2025-11-14 | 31.81 | 30.85 | -0.88 | -2.77% | 30.79 | 32.57 | 51504 | 16191.18 | 5.49% | 0.00 |
| 2025-11-13 | 31.28 | 31.73 | -0.22 | -0.69% | 31.21 | 32.35 | 66656 | 21214.19 | 7.11% | 1.00 |
| 2025-11-12 | 32.89 | 31.95 | -2.89 | -8.30% | 31.58 | 33.31 | 81123 | 26107.54 | 8.65% | 5.00 |
| 2025-11-11 | 30.80 | 34.84 | 4.14 | 13.49% | 30.06 | 36.80 | 86922 | 27760.44 | 9.27% | 17.00 |
| 2025-11-10 | 29.11 | 30.70 | 2.42 | 8.56% | 28.50 | 32.80 | 70575 | 21504.65 | 7.53% | 0.00 |
| 2025-11-07 | 27.93 | 28.28 | 0.44 | 1.58% | 27.60 | 28.75 | 18676 | 5285.05 | 1.99% | 0.00 |
| 2025-11-06 | 27.88 | 27.84 | 0.09 | 0.32% | 27.62 | 28.05 | 9963 | 2773.46 | 1.06% | 0.00 |
| 2025-11-05 | 27.75 | 27.75 | -0.30 | -1.07% | 27.49 | 28.10 | 14723 | 4086.61 | 1.57% | 0.00 |
| 2025-11-04 | 28.19 | 28.05 | 0.13 | 0.47% | 27.59 | 28.71 | 25055 | 7017.86 | 2.67% | 0.00 |
| 2025-11-03 | 27.27 | 27.92 | 1.13 | 4.22% | 26.79 | 28.45 | 35813 | 9977.98 | 3.82% | 0.00 |
| 2025-10-31 | 26.69 | 26.79 | 0.34 | 1.29% | 26.43 | 26.93 | 10309 | 2758.94 | 1.10% | 0.00 |
| 2025-10-30 | 26.99 | 26.45 | -0.86 | -3.15% | 26.39 | 27.17 | 12877 | 3437.72 | 1.37% | 0.00 |
| 2025-10-29 | 27.59 | 27.31 | 0.04 | 0.15% | 26.91 | 27.59 | 10855 | 2958.91 | 1.16% | 0.00 |
| 2025-10-28 | 26.90 | 27.27 | 0.42 | 1.56% | 26.76 | 27.35 | 12907 | 3504.07 | 1.38% | 0.00 |
| 2025-10-27 | 26.81 | 26.85 | 0.40 | 1.51% | 26.31 | 27.16 | 10761 | 2877.84 | 1.15% | 0.00 |
| 2025-10-24 | 26.31 | 26.45 | 0.30 | 1.15% | 26.10 | 26.45 | 8537 | 2246.79 | 0.91% | 0.00 |
| 2025-10-23 | 26.26 | 26.15 | -0.11 | -0.42% | 25.80 | 26.49 | 7136 | 1857.33 | 0.76% | 0.00 |
| 2025-10-22 | 26.08 | 26.26 | -0.07 | -0.27% | 26.08 | 26.50 | 6242 | 1641.48 | 0.67% | 0.00 |
| 2025-10-21 | 25.77 | 26.33 | 0.56 | 2.17% | 25.51 | 26.57 | 10804 | 2818.96 | 1.15% | 0.00 |
| 2025-10-20 | 25.25 | 25.77 | 0.67 | 2.67% | 25.25 | 25.78 | 6985 | 1785.32 | 0.75% | 0.00 |
| 2025-10-17 | 25.55 | 25.10 | -0.45 | -1.76% | 25.03 | 25.80 | 8930 | 2265.45 | 0.95% | 0.00 |
| 2025-10-16 | 25.90 | 25.55 | -0.42 | -1.62% | 25.29 | 26.23 | 8650 | 2225.56 | 0.92% | 0.00 |
| 2025-10-15 | 26.81 | 25.97 | -0.13 | -0.50% | 25.84 | 26.81 | 9729 | 2548.47 | 1.04% | 0.00 |
| 2025-10-14 | 26.49 | 26.10 | -0.28 | -1.06% | 25.88 | 26.80 | 10956 | 2887.68 | 1.17% | 0.00 |
| 2025-10-13 | 25.02 | 26.38 | 0.18 | 0.69% | 24.73 | 26.54 | 14946 | 3883.72 | 1.59% | 0.00 |
| 2025-10-10 | 25.59 | 26.20 | 0.69 | 2.70% | 25.28 | 26.59 | 14781 | 3859.94 | 1.58% | 0.00 |
| 2025-10-09 | 25.84 | 25.51 | -0.22 | -0.86% | 25.40 | 25.89 | 8950 | 2287.67 | 0.95% | 0.00 |
| 2025-09-30 | 25.96 | 25.73 | -0.23 | -0.89% | 25.71 | 26.14 | 6331 | 1636.25 | 0.68% | 0.00 |
| 2025-09-29 | 25.46 | 25.96 | 0.61 | 2.41% | 25.10 | 25.99 | 12684 | 3270.55 | 1.35% | 0.00 |
| 2025-09-26 | 25.21 | 25.35 | -0.09 | -0.35% | 25.18 | 25.76 | 7053 | 1796.15 | 0.75% | 0.00 |
| 2025-09-25 | 26.59 | 25.44 | -0.56 | -2.15% | 25.38 | 26.59 | 8558 | 2205.51 | 0.91% | 0.00 |
| 2025-09-24 | 25.19 | 26.00 | 0.53 | 2.08% | 25.15 | 26.09 | 10343 | 2674.73 | 1.10% | 0.00 |
| 2025-09-23 | 26.01 | 25.47 | -0.53 | -2.04% | 24.65 | 26.12 | 12013 | 3028.21 | 1.28% | 0.00 |
| 2025-09-22 | 26.41 | 26.00 | -0.40 | -1.52% | 25.78 | 26.55 | 8092 | 2102.28 | 0.86% | 0.00 |
| 2025-09-19 | 26.40 | 26.40 | 0.13 | 0.49% | 26.06 | 26.99 | 14074 | 3723.97 | 1.50% | 0.00 |
| 2025-09-18 | 27.18 | 26.27 | -0.87 | -3.21% | 26.15 | 27.26 | 15683 | 4192.77 | 1.67% | 0.00 |
| 2025-09-17 | 27.64 | 27.14 | -0.25 | -0.91% | 27.08 | 27.64 | 11940 | 3260.50 | 1.27% | 0.00 |
| 2025-09-16 | 27.78 | 27.39 | -0.17 | -0.62% | 27.02 | 27.84 | 16503 | 4507.27 | 1.76% | 0.00 |
| 2025-09-15 | 26.81 | 27.56 | 0.81 | 3.03% | 23.65 | 27.99 | 27089 | 7372.86 | 2.89% | 0.00 |
| 2025-09-12 | 27.08 | 26.75 | -0.33 | -1.22% | 26.52 | 27.54 | 14312 | 3835.41 | 1.53% | 0.00 |
| 2025-09-11 | 27.00 | 27.08 | -0.33 | -1.20% | 26.48 | 27.16 | 19365 | 5200.40 | 2.07% | 0.00 |
| 2025-09-10 | 27.32 | 27.41 | 0.43 | 1.59% | 26.78 | 28.00 | 25712 | 7056.01 | 2.74% | 0.00 |
| 2025-09-09 | 27.16 | 26.98 | -0.13 | -0.48% | 26.76 | 27.65 | 15592 | 4231.96 | 1.66% | 0.00 |
| 2025-09-08 | 25.94 | 27.11 | 1.15 | 4.43% | 25.77 | 27.15 | 23063 | 6143.40 | 2.46% | 0.00 |
| 2025-09-05 | 25.85 | 25.96 | 0.46 | 1.80% | 25.43 | 25.96 | 12754 | 3289.16 | 1.36% | 0.00 |
| 2025-09-04 | 25.23 | 25.50 | 0.26 | 1.03% | 24.61 | 26.23 | 15116 | 3871.73 | 1.61% | 19.00 |
| 2025-09-03 | 25.80 | 25.24 | -0.54 | -2.09% | 25.12 | 25.96 | 12368 | 3161.85 | 1.32% | 0.00 |
| 2025-09-02 | 26.30 | 25.78 | -0.65 | -2.46% | 25.21 | 26.46 | 18192 | 4663.59 | 1.94% | 0.00 |
| 2025-09-01 | 26.76 | 26.43 | 0.16 | 0.61% | 26.09 | 26.82 | 12647 | 3359.83 | 1.35% | 0.00 |
| 2025-08-29 | 26.50 | 26.27 | -0.23 | -0.87% | 26.07 | 26.69 | 11890 | 3128.05 | 1.27% | 0.00 |
| 2025-08-28 | 26.84 | 26.50 | -0.42 | -1.56% | 25.65 | 27.40 | 21916 | 5798.85 | 2.34% | 0.00 |
| 2025-08-27 | 28.62 | 26.92 | -1.77 | -6.17% | 26.92 | 28.65 | 31283 | 8666.51 | 3.34% | 0.00 |
| 2025-08-26 | 28.64 | 28.69 | 0.05 | 0.17% | 28.15 | 28.92 | 16297 | 4675.91 | 1.74% | 0.00 |
| 2025-08-25 | 28.66 | 28.64 | -0.02 | -0.07% | 28.57 | 29.10 | 16634 | 4792.96 | 1.77% | 0.00 |
| 2025-08-22 | 28.73 | 28.66 | -0.16 | -0.56% | 28.43 | 28.80 | 13967 | 3993.96 | 1.49% | 0.00 |
| 2025-08-21 | 28.81 | 28.82 | -0.10 | -0.35% | 28.62 | 29.16 | 14148 | 4080.16 | 1.51% | 0.00 |
| 2025-08-20 | 28.50 | 28.92 | 0.27 | 0.94% | 28.36 | 28.92 | 17237 | 4947.00 | 1.84% | 0.00 |
| 2025-08-19 | 28.04 | 28.65 | 0.61 | 2.18% | 27.89 | 28.87 | 22392 | 6374.76 | 2.39% | 0.00 |
| 2025-08-18 | 28.35 | 28.04 | -0.31 | -1.09% | 27.98 | 28.66 | 22539 | 6362.20 | 2.40% | 0.00 |
| 2025-08-15 | 27.70 | 28.35 | 0.61 | 2.20% | 27.70 | 28.49 | 14993 | 4240.13 | 1.60% | 0.00 |
深证大盘股票行情在线 K线走势图
联盛化学(301212)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
