联合化学(301209)股票行情 联合化学股票行情 301209股票行情_爱股网
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 |
|---|
| 2025-10-28 | 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 |
| 2025-08-14 | 92.92 | 90.72 | -2.22 | -2.39% | 90.50 | 93.56 | 9906 | 9072.93 | 2.89% | 0.00 |
| 2025-08-13 | 92.34 | 92.94 | -0.18 | -0.19% | 92.12 | 93.28 | 6615 | 6132.15 | 1.93% | 0.00 |
| 2025-08-12 | 94.08 | 93.12 | -1.13 | -1.20% | 91.00 | 94.08 | 10059 | 9330.45 | 2.93% | 0.00 |
| 2025-08-11 | 94.50 | 94.25 | -0.54 | -0.57% | 93.15 | 95.50 | 10782 | 10160.79 | 3.14% | 0.00 |
| 2025-08-08 | 99.24 | 94.79 | -3.98 | -4.03% | 93.00 | 99.24 | 21577 | 20434.04 | 6.29% | 0.00 |
| 2025-08-07 | 96.00 | 98.77 | 3.30 | 3.46% | 95.50 | 98.99 | 27426 | 26787.55 | 8.00% | 0.00 |
| 2025-08-06 | 94.89 | 95.47 | 0.83 | 0.88% | 94.00 | 96.30 | 15339 | 14550.89 | 4.47% | 0.00 |
| 2025-08-05 | 93.50 | 94.64 | 0.76 | 0.81% | 93.50 | 95.86 | 10158 | 9616.26 | 2.96% | 0.00 |
| 2025-08-04 | 94.49 | 93.88 | -0.01 | -0.01% | 92.35 | 95.19 | 10106 | 9498.56 | 2.95% | 0.00 |
| 2025-08-01 | 94.30 | 93.89 | -0.19 | -0.20% | 92.63 | 94.30 | 8460 | 7902.15 | 2.47% | 0.00 |
| 2025-07-31 | 93.60 | 94.08 | 0.29 | 0.31% | 92.78 | 97.44 | 17456 | 16484.95 | 5.09% | 0.00 |
| 2025-07-30 | 94.19 | 93.79 | -0.41 | -0.44% | 93.51 | 94.88 | 11907 | 11202.18 | 3.47% | 0.00 |
| 2025-07-29 | 95.17 | 94.20 | -2.10 | -2.18% | 92.30 | 96.00 | 13256 | 12481.58 | 3.86% | 0.00 |
| 2025-07-28 | 98.77 | 96.30 | -2.47 | -2.50% | 95.63 | 98.77 | 18761 | 18110.52 | 5.47% | 0.00 |
| 2025-07-25 | 95.48 | 98.77 | 3.62 | 3.80% | 94.39 | 98.86 | 18632 | 18081.04 | 5.43% | 0.00 |
| 2025-07-24 | 97.00 | 95.15 | -2.13 | -2.19% | 93.00 | 97.00 | 14767 | 14001.94 | 4.31% | 0.00 |
| 2025-07-23 | 99.57 | 97.28 | -2.78 | -2.78% | 96.60 | 99.58 | 13096 | 12816.28 | 3.82% | 0.00 |
| 2025-07-22 | 99.00 | 100.06 | 0.54 | 0.54% | 98.50 | 101.65 | 18979 | 18978.80 | 5.53% | 0.00 |
| 2025-07-21 | 99.53 | 99.52 | 0.01 | 0.01% | 98.73 | 101.88 | 11451 | 11432.81 | 3.34% | 0.00 |
| 2025-07-18 | 98.44 | 99.51 | 1.03 | 1.05% | 97.57 | 99.96 | 11632 | 11467.06 | 3.39% | 0.00 |
| 2025-07-17 | 98.77 | 98.48 | 0.20 | 0.20% | 95.39 | 98.77 | 14967 | 14589.12 | 4.36% | 0.00 |
| 2025-07-16 | 98.08 | 98.28 | 0.21 | 0.21% | 97.02 | 98.98 | 9898 | 9706.54 | 2.89% | 0.00 |
| 2025-07-15 | 101.05 | 98.07 | -3.27 | -3.23% | 97.51 | 101.99 | 18345 | 18083.97 | 5.35% | 0.00 |
| 2025-07-14 | 102.29 | 101.34 | -1.23 | -1.20% | 99.67 | 103.84 | 16589 | 16819.60 | 4.84% | 0.00 |
| 2025-07-11 | 100.93 | 102.57 | 1.76 | 1.75% | 98.50 | 103.00 | 17711 | 17943.37 | 5.16% | 0.00 |
| 2025-07-10 | 100.92 | 100.81 | -1.08 | -1.06% | 97.00 | 102.00 | 24485 | 24345.58 | 7.14% | 0.00 |
| 2025-07-09 | 104.28 | 101.89 | -2.39 | -2.29% | 101.60 | 105.86 | 12018 | 12449.43 | 3.50% | 0.00 |
| 2025-07-08 | 106.32 | 104.28 | -1.72 | -1.62% | 100.00 | 107.01 | 21776 | 22320.65 | 6.35% | 0.00 |
| 2025-07-07 | 104.53 | 106.00 | 1.89 | 1.82% | 104.11 | 108.11 | 14277 | 15175.73 | 4.16% | 0.00 |
| 2025-07-04 | 106.80 | 104.11 | -2.44 | -2.29% | 101.00 | 106.80 | 13664 | 14223.86 | 3.98% | 0.00 |
| 2025-07-03 | 105.87 | 106.55 | 0.36 | 0.34% | 104.01 | 107.00 | 10731 | 11332.84 | 3.13% | 0.00 |
| 2025-07-02 | 108.50 | 106.19 | -1.99 | -1.84% | 105.11 | 108.88 | 17231 | 18366.60 | 5.02% | 0.00 |
| 2025-07-01 | 103.00 | 108.18 | 4.44 | 4.28% | 103.00 | 109.20 | 25470 | 27106.84 | 7.43% | 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
深圳DDY数据获取失败，请稍后重试
创业板涨幅前二十
