联合化学

301209
🏛️ 中国 →
109.64
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 114.00 114.00 108.79 111.40 695.8K
09:35 111.50 112.72 110.61 110.81 330.2K
09:40 110.82 111.60 109.79 110.72 361.3K
09:45 111.46 111.49 109.51 109.52 191.0K
09:50 109.54 110.00 108.50 109.66 243.7K
09:55 109.97 110.80 108.87 109.49 156.9K
10:00 109.59 110.59 109.59 110.59 49.3K
10:05 110.59 111.30 110.50 110.58 50.8K
10:10 110.58 110.89 110.00 110.40 32.8K
10:15 110.10 110.88 110.10 110.33 46.6K
10:20 110.26 110.88 110.26 110.80 31.2K
10:25 110.80 112.49 110.80 111.12 110.8K
10:30 111.45 112.40 111.45 112.21 53.0K
10:35 112.21 112.40 111.90 112.04 65.7K
10:40 112.05 112.50 112.05 112.06 19.1K
10:45 112.06 112.49 112.03 112.21 28.1K
10:50 112.19 112.48 112.02 112.02 23.0K
10:55 112.02 112.56 111.42 112.12 41.9K
11:00 112.13 112.89 112.13 112.21 31.4K
11:05 112.29 112.39 112.11 112.36 7.4K
11:10 112.21 112.24 111.70 112.00 12.5K
11:15 112.10 112.14 111.80 111.80 21.3K
11:20 111.79 112.22 111.79 111.82 14.2K
11:25 111.82 112.27 111.80 111.80 21.6K
13:00 111.72 112.00 111.26 111.99 22.0K
13:05 111.96 112.76 111.50 112.72 43.5K
13:10 112.71 112.71 111.60 111.72 20.6K
13:15 111.72 111.89 111.60 111.76 11.0K
13:20 111.97 111.97 111.63 111.65 9.2K
13:25 111.65 111.79 111.59 111.60 13.4K
13:30 111.54 111.90 111.51 111.90 13.1K
13:35 111.90 111.90 110.98 110.98 37.6K
13:40 110.89 110.89 110.46 110.47 41.6K
13:45 110.46 110.98 110.45 110.60 25.9K
13:50 110.59 110.97 110.35 110.37 16.5K
13:55 110.50 110.86 110.15 110.83 35.5K
14:00 110.50 110.59 110.17 110.27 15.3K
14:05 110.27 110.50 110.27 110.50 17.9K
14:10 110.47 110.50 110.16 110.23 23.0K
14:15 110.23 110.44 110.22 110.40 12.9K
14:20 110.40 110.44 110.00 110.00 49.6K
14:25 110.30 110.30 109.53 109.81 61.9K
14:30 109.96 110.40 109.60 109.61 58.0K
14:35 109.61 110.00 109.49 110.00 64.1K
14:40 109.99 110.29 109.90 110.26 53.8K
14:45 110.26 110.84 110.26 110.63 95.5K
14:50 110.59 110.59 109.74 109.78 95.5K
14:55 109.74 109.76 109.51 109.58 68.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 115.00 115.00 108.01 109.64 3.6M
2025-09-25 109.00 120.00 106.76 113.99 5.3M
2025-09-24 86.62 104.40 86.00 104.40 3.7M
2025-09-23 85.75 87.00 83.34 87.00 1.1M
2025-09-22 85.43 86.93 84.50 85.73 0.6M
2025-09-19 85.89 87.44 85.50 85.70 0.6M
2025-09-18 88.00 89.50 85.30 86.17 1.0M
2025-09-17 88.30 90.59 87.80 87.86 1.0M
2025-09-16 87.89 88.80 87.10 88.27 0.8M
2025-09-15 89.30 90.16 87.81 88.65 0.9M
2025-09-12 90.70 92.30 88.00 90.16 0.9M
2025-09-11 91.00 91.90 88.86 90.48 1.3M
2025-09-10 93.06 93.84 90.50 91.00 1.3M
2025-09-09 94.32 98.00 91.83 93.06 2.2M
2025-09-08 87.30 94.99 87.30 93.75 2.8M
2025-09-05 82.56 87.63 82.56 87.17 1.7M
2025-09-04 85.00 85.64 81.10 82.55 0.9M
2025-09-03 85.74 86.59 84.18 84.99 0.7M
2025-09-02 86.02 86.69 84.02 85.74 0.9M
2025-09-01 87.32 88.99 86.51 86.62 0.8M
2025-08-29 86.51 87.84 86.18 87.30 0.9M
2025-08-28 85.51 87.59 84.00 87.20 1.5M
2025-08-27 90.57 90.83 85.97 86.07 2.0M
2025-08-26 89.60 91.46 87.50 90.58 1.5M
2025-08-25 91.62 92.97 87.50 89.50 2.0M
2025-08-22 92.20 92.20 90.46 91.60 1.2M
2025-08-21 93.00 95.44 91.50 92.20 1.5M
2025-08-20 94.40 94.40 91.81 93.00 1.5M
2025-08-19 98.23 98.70 94.00 95.05 1.6M
2025-08-18 96.30 99.99 93.51 98.74 2.8M
2025-08-15 90.72 96.49 90.11 95.88 2.2M
2025-08-14 92.92 93.56 90.50 90.72 1.0M
2025-08-13 92.34 93.28 92.12 92.94 0.7M
2025-08-12 94.08 94.08 91.00 93.12 1.0M
2025-08-11 94.50 95.50 93.15 94.25 1.1M
2025-08-08 99.24 99.24 93.00 94.79 2.2M
2025-08-07 96.00 98.99 95.50 98.77 2.7M
2025-08-06 94.89 96.30 94.00 95.47 1.5M
2025-08-05 93.50 95.86 93.50 94.64 1.0M
2025-08-04 94.49 95.19 92.35 93.88 1.0M
2025-08-01 94.30 94.30 92.63 93.89 0.8M
2025-07-31 93.60 97.44 92.78 94.08 1.7M
2025-07-30 94.19 94.88 93.51 93.79 1.2M
2025-07-29 95.17 96.00 92.30 94.20 1.3M
2025-07-28 98.77 98.77 95.63 96.30 1.9M
2025-07-25 95.48 98.86 94.39 98.77 1.9M
2025-07-24 97.00 97.00 93.00 95.15 1.5M
2025-07-23 99.57 99.58 96.60 97.28 1.3M
2025-07-22 99.00 101.65 98.50 100.06 1.9M
2025-07-21 99.53 101.88 98.73 99.52 1.1M
2025-07-18 98.44 99.96 97.57 99.51 1.2M
2025-07-17 98.77 98.77 95.39 98.48 1.5M
2025-07-16 98.08 98.98 97.02 98.28 1.0M
2025-07-15 101.05 101.99 97.51 98.07 1.8M
2025-07-14 102.29 103.84 99.67 101.34 1.7M
2025-07-11 100.93 103.00 98.50 102.57 1.8M
2025-07-10 100.92 102.00 97.00 100.81 2.4M
2025-07-09 104.28 105.86 101.60 101.89 1.2M
2025-07-08 106.32 107.01 100.00 104.28 2.2M
2025-07-07 104.53 108.11 104.11 106.00 1.4M
2025-07-04 106.80 106.80 101.00 104.11 1.4M
2025-07-03 105.87 107.00 104.01 106.55 1.1M
2025-07-02 108.50 108.88 105.11 106.19 1.7M
2025-07-01 103.00 109.20 103.00 108.18 2.5M
2025-06-30 105.95 110.90 102.88 103.74 2.8M
2025-06-27 102.59 105.60 101.57 104.08 2.0M
2025-06-26 96.01 105.01 96.00 104.00 3.3M
2025-06-25 98.00 101.20 95.02 96.85 2.0M
2025-06-24 96.00 98.58 94.22 98.20 1.7M
2025-06-23 93.00 99.47 92.01 96.02 2.1M
2025-06-20 95.00 99.60 93.01 94.00 2.1M
2025-06-19 98.00 99.50 95.51 96.20 2.0M
2025-06-18 91.51 99.54 91.51 98.10 3.0M
2025-06-17 96.43 96.43 90.58 92.50 2.2M
2025-06-16 94.08 95.55 92.00 94.45 1.7M
2025-06-13 96.90 98.78 93.90 94.37 1.9M
2025-06-12 99.90 103.00 95.18 97.27 2.8M
2025-06-11 102.01 102.86 97.91 99.03 3.1M
2025-06-10 94.87 107.94 94.78 101.93 5.1M
2025-06-09 95.00 95.98 86.00 93.08 3.0M
2025-06-06 86.89 95.29 86.79 92.99 3.4M
2025-06-05 80.00 85.79 79.21 85.79 3.0M
2025-06-04 80.20 80.39 77.15 79.21 1.5M
2025-06-03 80.71 80.86 77.86 78.78 2.3M
2025-05-30 78.45 81.48 76.19 80.36 2.6M
2025-05-29 110.40 110.40 105.59 106.63 1.3M
2025-05-28 111.60 112.60 103.60 107.18 2.3M
2025-05-27 100.00 117.79 100.00 111.59 3.0M
2025-05-26 114.03 118.96 109.00 109.18 4.4M
2025-05-23 108.04 124.99 108.04 124.15 6.4M
2025-05-22 102.00 116.00 99.90 107.75 6.8M
2025-05-21 98.18 105.60 97.00 102.80 4.9M
2025-05-20 97.92 98.92 96.51 98.36 2.2M
2025-05-19 97.10 99.48 95.11 98.05 2.3M
2025-05-16 97.70 100.88 94.00 98.10 3.4M
2025-05-15 94.34 98.89 92.20 98.03 3.9M
2025-05-14 97.84 99.68 94.01 96.30 4.1M
2025-05-13 98.96 99.03 96.00 97.83 3.3M
2025-05-12 98.00 98.96 95.41 98.74 3.4M
2025-05-09 102.00 108.50 96.96 98.13 6.3M
2025-05-08 90.00 111.24 88.95 107.16 8.0M
2025-05-07 85.42 92.92 85.33 92.70 5.9M
2025-05-06 94.29 94.73 83.10 87.07 7.3M
2025-04-30 93.00 98.97 93.00 94.36 7.0M
2025-04-29 86.24 99.50 86.24 98.00 8.2M
2025-04-28 69.34 82.92 69.00 82.92 5.4M
2025-04-25 69.73 71.13 65.80 69.10 5.0M
2025-04-24 58.00 70.79 57.94 68.50 6.1M
2025-04-23 56.34 60.00 55.59 59.91 4.0M
2025-04-22 56.50 58.00 54.15 56.10 3.9M
2025-04-21 54.06 57.46 53.13 56.60 4.6M
2025-04-18 54.54 56.30 53.90 54.70 4.6M
2025-04-17 51.83 57.99 51.12 55.35 5.6M
2025-04-16 51.49 52.83 50.25 51.42 4.8M
2025-04-15 50.00 55.99 48.00 52.99 7.3M
2025-04-14 40.15 48.29 40.00 48.29 5.0M
2025-04-11 38.85 40.80 38.09 40.24 3.0M
2025-04-10 39.20 40.40 38.88 39.10 2.8M
2025-04-09 40.00 40.00 35.52 38.88 3.5M
2025-04-08 34.00 38.99 32.68 38.99 3.9M
2025-04-07 34.71 36.50 31.77 34.00 2.7M
2025-04-03 36.98 38.03 36.62 37.58 1.4M
2025-04-02 36.95 37.95 36.80 37.30 1.1M
2025-04-01 36.51 37.27 36.50 36.90 0.9M
2025-03-31 36.17 37.00 35.80 36.42 1.4M
2025-03-28 36.58 37.37 35.77 36.25 2.4M
2025-03-27 36.61 38.51 35.93 37.27 3.2M
2025-03-26 37.10 38.32 36.51 37.05 2.2M
2025-03-25 36.78 37.97 35.86 37.17 2.6M
2025-03-24 37.13 37.61 35.58 36.23 2.2M
2025-03-21 38.20 38.38 37.13 37.24 2.6M
2025-03-20 39.33 39.33 38.24 38.46 2.0M
2025-03-19 40.03 40.10 38.51 38.99 3.5M
2025-03-18 37.20 40.04 36.32 39.77 5.3M
2025-03-17 34.45 37.39 34.00 36.67 3.8M
2025-03-14 34.49 34.95 33.80 34.38 3.4M
2025-03-13 38.55 38.85 34.09 34.52 7.3M
2025-03-12 36.60 38.80 36.53 38.54 3.5M
2025-03-11 36.56 37.07 35.50 36.50 2.5M
2025-03-10 36.52 37.31 36.32 37.08 3.3M
2025-03-07 37.07 39.00 36.60 36.86 5.6M
2025-03-06 36.63 37.88 36.00 37.07 3.4M
2025-03-05 34.90 38.30 34.56 36.02 5.0M
2025-03-04 33.06 34.98 32.90 34.89 3.2M
2025-03-03 32.00 33.56 32.00 33.06 1.9M
2025-02-28 32.16 32.59 31.82 32.02 1.2M
2025-02-27 32.60 32.98 31.88 32.55 1.5M
2025-02-26 32.60 33.32 32.60 32.60 0.9M
2025-02-25 32.59 32.97 32.45 32.87 0.9M
2025-02-24 32.99 33.40 32.53 32.91 1.2M
2025-02-21 33.09 33.47 32.77 33.20 1.3M
2025-02-20 32.32 33.30 32.03 33.20 1.5M
2025-02-19 31.80 32.35 31.51 32.35 1.2M
2025-02-18 32.75 32.88 31.65 31.79 2.2M
2025-02-17 32.90 33.20 32.02 32.55 3.6M
2025-02-14 32.69 33.38 32.43 33.24 2.0M
2025-02-13 32.68 34.48 32.19 32.70 3.7M
2025-02-12 32.97 33.66 31.51 32.35 2.9M
2025-02-11 31.94 33.03 31.69 32.97 2.2M
2025-02-10 31.37 32.30 31.26 31.84 1.9M
2025-02-07 31.35 32.00 31.00 31.43 2.4M
2025-02-06 31.54 32.30 31.18 31.35 3.0M
2025-02-05 30.10 31.78 30.07 31.54 2.9M
2025-01-27 30.00 31.00 30.00 30.50 2.7M
2025-01-24 29.48 30.07 29.20 30.00 2.3M
2025-01-23 30.00 30.47 29.21 29.36 2.0M
2025-01-22 29.23 29.86 29.18 29.38 2.3M
2025-01-21 28.72 29.73 27.80 29.66 4.1M
2025-01-20 28.90 29.06 28.20 28.43 2.1M
2025-01-17 27.88 29.13 27.62 28.95 2.9M
2025-01-16 27.74 28.33 27.26 28.16 1.6M
2025-01-15 28.45 28.58 27.00 27.82 1.9M
2025-01-14 26.91 28.49 26.91 28.45 1.8M
2025-01-13 28.21 28.25 26.56 26.98 2.2M
2025-01-10 28.75 30.15 28.27 28.27 2.8M
2025-01-09 29.33 30.55 29.00 29.06 4.4M
2025-01-08 28.34 29.68 28.17 29.68 4.1M
2025-01-07 28.02 28.80 27.51 28.75 2.8M
2025-01-06 27.43 28.38 25.01 27.92 2.9M
2025-01-03 27.17 28.02 26.74 27.47 2.6M
2025-01-02 26.78 27.99 26.63 27.17 1.9M