联合化学
SZ301209 前復權 GEM
61.71
+1.91
(+3.19%)
今開
59.00
最高
62.38
最低
59.00
昨收
59.80
振幅
5.65%
成交量
264.5万
交易日數
994
數據區間
2022-08-25 ~ 2026-09-30
MA5
61.53
MA10
61.48
MA20
60.08
MA60
54.20
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 59.00 | 62.38 | 59.00 | 61.71 | 264万 |
| 2 | 2026-09-29 | 59.17 | 62.27 | 58.23 | 59.80 | 209万 |
| 3 | 2026-09-28 | 59.74 | 60.50 | 55.51 | 59.19 | 340万 |
| 4 | 2026-09-24 | 66.40 | 66.56 | 60.09 | 60.90 | 382万 |
| 5 | 2026-09-23 | 63.39 | 66.80 | 62.00 | 66.03 | 338万 |
| 6 | 2026-09-22 | 63.20 | 64.20 | 62.51 | 63.32 | 187万 |
| 7 | 2026-09-21 | 61.50 | 63.11 | 60.81 | 62.62 | 286万 |
| 8 | 2026-09-18 | 60.35 | 62.35 | 59.66 | 61.55 | 266万 |
| 9 | 2026-09-17 | 59.92 | 61.20 | 59.35 | 59.75 | 193万 |
| 10 | 2026-09-16 | 57.64 | 59.96 | 57.59 | 59.90 | 147万 |
| 11 | 2026-09-15 | 57.22 | 60.57 | 57.22 | 57.90 | 193万 |
| 12 | 2026-09-14 | 57.42 | 58.59 | 56.66 | 58.28 | 117万 |