联合化学(301209)股票信息
| 股票代码 | 301209 |
| 股票名称 | 联合化学 |
| 最新价/元 | 25.23 |
| 涨跌额/元 | -4.60 |
| 涨跌幅/% | -15.42 |
| 买入/元 | 25.23 |
| 卖出/元 | 25.24 |
| 昨收/元 | 29.83 |
| 今开/元 | 27.76 |
| 最高/元 | 28.96 |
| 最低/元 | 25.19 |
| 成交量/手 | 46096.43 |
| 成交额/万 | 12437.46 |
| 股净值/元 | 59.66 |
| 市净率 | 2.86 |
| 总市值/万 | 201840.00 |
| 流通值/万 | 61813.50 |
| 换手率/% | 18.81 |
| 入市日期 | 2022-08-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
联合化学(301209)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 27.76 | 25.23 | -4.60 | -15.42 | 46096.43 | 12437.46 | 18.81 |
| 2024-10-08 | 30.80 | 29.83 | 4.00 | 15.49 | 66699.41 | 19254.14 | 27.22 |
| 2024-09-30 | 23.99 | 25.83 | 3.06 | 13.44 | 55801.00 | 13748.01 | 22.78 |
| 2024-09-27 | 21.50 | 22.77 | 1.34 | 6.25 | 33732.00 | 7618.13 | 13.77 |
| 2024-09-26 | 20.98 | 21.43 | 0.25 | 1.18 | 20575.00 | 4364.64 | 8.40 |
| 2024-09-25 | 20.50 | 21.18 | 0.68 | 3.32 | 23662.00 | 4973.97 | 9.66 |
| 2024-09-24 | 19.92 | 20.50 | 0.60 | 3.02 | 16015.00 | 3249.30 | 6.54 |
| 2024-09-23 | 19.78 | 19.90 | 0.03 | 0.15 | 8451.00 | 1688.60 | 3.45 |
| 2024-09-20 | 20.29 | 19.87 | -0.42 | -2.07 | 11895.00 | 2374.29 | 4.86 |
| 2024-09-19 | 20.18 | 20.29 | 0.12 | 0.60 | 13843.00 | 2813.49 | 5.65 |
| 2024-09-18 | 20.06 | 20.17 | 0.07 | 0.35 | 13321.72 | 2669.18 | 5.44 |
| 2024-09-13 | 21.03 | 20.10 | -0.85 | -4.06 | 15100.41 | 3075.73 | 6.16 |
| 2024-09-12 | 21.25 | 20.95 | -0.55 | -2.56 | 18883.64 | 3987.05 | 7.71 |
| 2024-09-11 | 21.88 | 21.50 | -0.66 | -2.98 | 22561.72 | 4862.55 | 9.21 |
| 2024-09-10 | 21.05 | 22.16 | 0.88 | 4.14 | 36385.31 | 7898.23 | 14.85 |
| 2024-09-09 | 20.88 | 21.28 | -0.07 | -0.33 | 26271.02 | 5588.57 | 10.72 |
| 2024-09-06 | 20.50 | 21.35 | 0.85 | 4.15 | 35681.33 | 7449.17 | 14.56 |
| 2024-09-05 | 20.60 | 20.50 | -0.36 | -1.73 | 16792.41 | 3447.38 | 6.85 |
| 2024-09-04 | 20.32 | 20.86 | 0.45 | 2.21 | 27390.00 | 5702.83 | 11.18 |
| 2024-09-03 | 20.56 | 20.41 | -0.09 | -0.44 | 12040.00 | 2473.78 | 4.91 |
| 2024-09-02 | 20.74 | 20.50 | -0.25 | -1.21 | 14063.00 | 2937.36 | 5.74 |
| 2024-08-30 | 20.50 | 20.75 | 0.07 | 0.34 | 19185.41 | 4020.70 | 7.83 |
| 2024-08-29 | 20.19 | 20.68 | 0.33 | 1.62 | 10512.00 | 2152.56 | 4.29 |
| 2024-08-28 | 20.00 | 20.35 | 0.22 | 1.09 | 11930.00 | 2437.86 | 4.87 |
| 2024-08-27 | 20.42 | 20.13 | -0.37 | -1.81 | 10497.00 | 2116.85 | 4.28 |
| 2024-08-26 | 20.07 | 20.50 | 0.43 | 2.14 | 10138.00 | 2075.21 | 4.14 |
| 2024-08-23 | 20.28 | 20.07 | -0.20 | -0.99 | 10142.00 | 2036.33 | 4.14 |
| 2024-08-22 | 20.74 | 20.27 | -0.47 | -2.27 | 12018.00 | 2448.75 | 4.91 |
| 2024-08-21 | 20.30 | 20.74 | 0.36 | 1.77 | 11141.00 | 2301.57 | 4.55 |
| 2024-08-20 | 20.89 | 20.38 | -0.33 | -1.59 | 10666.58 | 2195.65 | 4.35 |
| 2024-08-19 | 20.66 | 20.71 | -0.28 | -1.33 | 14273.56 | 2946.33 | 5.83 |
| 2024-08-16 | 21.58 | 20.99 | -0.57 | -2.64 | 19742.00 | 4201.46 | 8.06 |
| 2024-08-15 | 21.85 | 21.56 | -0.54 | -2.44 | 19264.00 | 4195.05 | 7.86 |
| 2024-08-14 | 22.10 | 22.10 | 0.08 | 0.36 | 19070.00 | 4216.31 | 7.78 |
| 2024-08-13 | 21.84 | 22.02 | 0.51 | 2.37 | 14242.00 | 3090.04 | 5.81 |
| 2024-08-12 | 21.43 | 21.51 | -0.12 | -0.56 | 15150.00 | 3265.13 | 6.18 |
| 2024-08-09 | 22.35 | 21.63 | -0.95 | -4.21 | 25863.58 | 5674.12 | 10.56 |
| 2024-08-08 | 22.04 | 22.58 | 0.43 | 1.94 | 35479.58 | 7922.56 | 14.48 |
| 2024-08-07 | 22.60 | 22.15 | -0.32 | -1.42 | 23907.00 | 5294.66 | 9.76 |
| 2024-08-06 | 22.00 | 22.47 | 0.91 | 4.22 | 34470.00 | 7687.74 | 14.07 |
| 2024-08-05 | 21.90 | 21.56 | -0.94 | -4.18 | 33204.00 | 7319.12 | 13.55 |
| 2024-08-02 | 23.10 | 22.50 | -0.96 | -4.09 | 41413.68 | 9448.01 | 16.90 |
| 2024-08-01 | 23.76 | 23.46 | -0.46 | -1.92 | 48324.49 | 11315.80 | 19.72 |
| 2024-07-31 | 22.34 | 23.92 | 1.35 | 5.98 | 75099.00 | 17430.14 | 30.65 |
| 2024-07-30 | 21.37 | 22.57 | 0.92 | 4.25 | 79970.11 | 18322.20 | 32.64 |
| 2024-07-29 | 20.62 | 21.65 | 1.04 | 5.05 | 59979.09 | 12773.00 | 24.48 |
| 2024-07-26 | 19.90 | 20.61 | 0.53 | 2.64 | 46081.43 | 9352.59 | 18.81 |
| 2024-07-25 | 19.14 | 20.08 | -1.17 | -5.51 | 55565.00 | 11007.13 | 22.68 |
| 2024-07-24 | 20.21 | 21.25 | 1.84 | 9.48 | 80319.00 | 17044.54 | 32.78 |
| 2024-07-23 | 20.00 | 19.41 | -0.55 | -2.76 | 10895.00 | 2163.40 | 4.45 |
| 2024-07-22 | 19.81 | 19.96 | 0.09 | 0.45 | 8719.00 | 1735.67 | 3.56 |
| 2024-07-19 | 19.32 | 19.87 | 0.46 | 2.37 | 13627.00 | 2700.23 | 5.56 |
| 2024-07-18 | 19.50 | 19.41 | -0.09 | -0.46 | 11920.00 | 2281.75 | 4.87 |
| 2024-07-17 | 20.07 | 19.50 | -0.53 | -2.65 | 11114.00 | 2185.92 | 4.54 |
| 2024-07-16 | 20.12 | 20.03 | -0.33 | -1.62 | 11698.00 | 2342.08 | 4.77 |
| 2024-07-15 | 20.92 | 20.36 | -0.25 | -1.21 | 12764.00 | 2615.78 | 5.21 |
| 2024-07-12 | 20.94 | 20.61 | -0.33 | -1.58 | 12235.00 | 2540.78 | 4.99 |
| 2024-07-11 | 20.55 | 20.94 | 0.69 | 3.41 | 16490.89 | 3420.62 | 6.73 |
| 2024-07-10 | 20.60 | 20.25 | -0.41 | -1.99 | 21076.89 | 4306.99 | 8.60 |
| 2024-07-09 | 20.48 | 20.66 | 0.76 | 3.82 | 33560.00 | 6864.20 | 13.70 |
| 2024-07-08 | 20.36 | 19.90 | -0.46 | -2.26 | 10787.00 | 2168.30 | 4.40 |
| 2024-07-05 | 20.58 | 20.36 | 0.02 | 0.10 | 13094.00 | 2667.57 | 5.34 |
| 2024-07-04 | 21.10 | 20.34 | -0.72 | -3.42 | 14482.00 | 2972.93 | 5.91 |
| 2024-07-03 | 21.54 | 21.06 | -0.61 | -2.82 | 13656.00 | 2910.12 | 5.57 |
| 2024-07-02 | 22.07 | 21.67 | -0.58 | -2.61 | 12626.00 | 2749.35 | 5.15 |
| 2024-07-01 | 22.00 | 22.25 | 0.35 | 1.60 | 14196.00 | 3124.86 | 5.79 |
| 2024-06-28 | 21.67 | 21.90 | 0.20 | 0.92 | 12906.00 | 2829.26 | 5.27 |
| 2024-06-27 | 22.11 | 21.70 | -0.41 | -1.85 | 13104.00 | 2883.91 | 5.35 |
| 2024-06-26 | 21.47 | 22.11 | 0.49 | 2.27 | 13990.00 | 3031.35 | 5.71 |
| 2024-06-25 | 21.43 | 21.62 | 0.33 | 1.55 | 13938.00 | 3008.03 | 5.69 |
| 2024-06-24 | 22.18 | 21.29 | -1.23 | -5.46 | 21300.00 | 4605.46 | 8.69 |
| 2024-06-21 | 22.84 | 22.52 | -0.45 | -1.96 | 16981.00 | 3843.43 | 6.93 |
| 2024-06-20 | 23.97 | 22.97 | -1.09 | -4.53 | 24757.00 | 5803.93 | 10.10 |
| 2024-06-19 | 23.71 | 24.06 | 0.23 | 0.97 | 28107.89 | 6727.82 | 11.47 |
| 2024-06-18 | 23.11 | 23.83 | 1.05 | 4.61 | 31413.89 | 7408.51 | 12.82 |
| 2024-06-17 | 23.20 | 22.78 | -0.33 | -1.43 | 16877.00 | 3852.67 | 6.89 |
| 2024-06-14 | 23.39 | 23.11 | -0.13 | -0.56 | 19257.00 | 4443.69 | 7.86 |
| 2024-06-13 | 23.81 | 23.24 | -0.97 | -4.01 | 41209.00 | 9698.17 | 16.82 |
| 2024-06-12 | 23.22 | 24.21 | 0.95 | 4.08 | 42704.43 | 10167.51 | 17.43 |
| 2024-06-11 | 22.45 | 23.26 | 0.88 | 3.93 | 34587.00 | 7925.66 | 14.12 |
| 2024-06-07 | 21.82 | 22.38 | 0.91 | 4.24 | 31898.00 | 7124.64 | 13.02 |
| 2024-06-06 | 22.66 | 21.47 | -1.14 | -5.04 | 34784.99 | 7548.35 | 14.20 |
| 2024-06-05 | 23.42 | 22.73 | -0.72 | -3.07 | 18943.89 | 4362.11 | 7.73 |
| 2024-06-04 | 24.10 | 23.45 | -0.65 | -2.70 | 23601.00 | 5519.60 | 9.63 |
| 2024-06-03 | 24.39 | 24.10 | -0.49 | -1.99 | 26674.89 | 6448.88 | 10.89 |
| 2024-05-31 | 24.46 | 24.59 | -0.12 | -0.49 | 27045.00 | 6629.61 | 11.04 |
| 2024-05-30 | 25.50 | 24.71 | -0.94 | -3.67 | 32194.00 | 8069.23 | 13.14 |
| 2024-05-29 | 24.82 | 25.65 | 0.99 | 4.02 | 43464.00 | 11009.14 | 17.74 |
| 2024-05-28 | 25.65 | 24.66 | -1.22 | -4.71 | 46938.00 | 11883.29 | 19.16 |
| 2024-05-27 | 24.67 | 25.88 | 0.68 | 2.70 | 42551.00 | 10810.72 | 17.37 |
| 2024-05-24 | 25.29 | 25.20 | -0.09 | -0.36 | 38840.96 | 9886.55 | 15.85 |
| 2024-05-23 | 26.75 | 25.29 | -1.68 | -6.23 | 54448.48 | 14054.46 | 22.22 |
| 2024-05-22 | 27.10 | 26.97 | -0.26 | -0.96 | 44120.26 | 11864.63 | 18.01 |
| 2024-05-21 | 28.31 | 27.23 | -1.12 | -3.95 | 59440.00 | 16351.02 | 24.26 |
| 2024-05-20 | 28.61 | 28.35 | -0.51 | -1.77 | 57757.06 | 16460.89 | 23.57 |
| 2024-05-17 | 29.00 | 28.86 | -1.01 | -3.38 | 79468.03 | 23191.04 | 32.44 |
| 2024-05-16 | 27.90 | 29.87 | 0.87 | 3.00 | 88565.47 | 25400.64 | 36.15 |
| 2024-05-15 | 27.20 | 29.00 | 0.50 | 1.75 | 84105.66 | 23218.12 | 34.33 |
| 2024-05-14 | 29.50 | 28.50 | -1.79 | -5.91 | 103405.05 | 30799.26 | 42.21 |
| 2024-05-13 | 28.82 | 30.29 | 1.09 | 3.73 | 94567.15 | 27625.77 | 38.60 |
日K线
周K线
月K线
