联盛化学(301212)股票信息
| 股票代码 | 301212 |
| 股票名称 | 联盛化学 |
| 最新价/元 | 21.01 |
| 涨跌额/元 | -2.60 |
| 涨跌幅/% | -11.01 |
| 买入/元 | 21.01 |
| 卖出/元 | 21.03 |
| 昨收/元 | 23.61 |
| 今开/元 | 22.81 |
| 最高/元 | 23.59 |
| 最低/元 | 20.90 |
| 成交量/手 | 29320.00 |
| 成交额/万 | 6531.64 |
| 股净值/元 | 31.83 |
| 市净率 | 1.69 |
| 总市值/万 | 226908.00 |
| 流通值/万 | 56727.00 |
| 换手率/% | 10.86 |
| 入市日期 | 2022-04-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
联盛化学(301212)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 | 22.81 | 21.01 | -2.60 | -11.01 | 29320.00 | 6531.64 | 10.86 |
| 2024-10-08 | 25.30 | 23.61 | 2.02 | 9.36 | 36889.60 | 8680.06 | 13.66 |
| 2024-09-30 | 20.00 | 21.59 | 2.42 | 12.62 | 33015.57 | 6846.03 | 12.23 |
| 2024-09-27 | 18.74 | 19.17 | 0.83 | 4.53 | 21632.99 | 4117.87 | 8.01 |
| 2024-09-26 | 17.66 | 18.34 | 0.68 | 3.85 | 9904.16 | 1784.49 | 3.67 |
| 2024-09-25 | 17.96 | 17.66 | 0.11 | 0.63 | 10872.00 | 1941.15 | 4.03 |
| 2024-09-24 | 16.95 | 17.55 | 0.70 | 4.15 | 10841.00 | 1870.50 | 4.02 |
| 2024-09-23 | 16.90 | 16.85 | -0.13 | -0.77 | 5547.00 | 940.80 | 2.05 |
| 2024-09-20 | 17.13 | 16.98 | -0.21 | -1.22 | 6647.00 | 1128.52 | 2.46 |
| 2024-09-19 | 17.20 | 17.19 | 0.39 | 2.32 | 9721.70 | 1666.86 | 3.60 |
| 2024-09-18 | 17.40 | 16.80 | -0.66 | -3.78 | 11587.45 | 1955.36 | 4.29 |
| 2024-09-13 | 18.25 | 17.46 | -0.88 | -4.80 | 15894.00 | 2810.44 | 5.89 |
| 2024-09-12 | 18.23 | 18.34 | -0.04 | -0.22 | 20959.01 | 3804.87 | 7.76 |
| 2024-09-11 | 17.54 | 18.38 | 0.92 | 5.27 | 32017.45 | 6097.30 | 11.86 |
| 2024-09-10 | 17.48 | 17.46 | 0.15 | 0.87 | 5367.58 | 930.86 | 1.99 |
| 2024-09-09 | 17.30 | 17.31 | 0.01 | 0.06 | 4931.00 | 855.58 | 1.83 |
| 2024-09-06 | 17.81 | 17.30 | -0.51 | -2.86 | 6736.00 | 1178.41 | 2.49 |
| 2024-09-05 | 17.81 | 17.81 | 0.00 | 0.00 | 4338.00 | 772.97 | 1.61 |
| 2024-09-04 | 17.81 | 17.81 | 0.00 | 0.00 | 5946.00 | 1055.26 | 2.20 |
| 2024-09-03 | 17.59 | 17.81 | 0.22 | 1.25 | 6656.00 | 1193.06 | 2.47 |
| 2024-09-02 | 17.91 | 17.59 | -0.41 | -2.28 | 6248.00 | 1115.99 | 2.31 |
| 2024-08-30 | 17.76 | 18.00 | 0.25 | 1.41 | 9806.99 | 1771.75 | 3.63 |
| 2024-08-29 | 17.40 | 17.75 | 0.27 | 1.55 | 7536.00 | 1333.99 | 2.79 |
| 2024-08-28 | 17.34 | 17.48 | 0.03 | 0.17 | 6421.06 | 1128.24 | 2.38 |
| 2024-08-27 | 17.87 | 17.45 | -0.44 | -2.46 | 5859.32 | 1026.45 | 2.17 |
| 2024-08-26 | 17.59 | 17.89 | 0.34 | 1.94 | 5983.32 | 1069.08 | 2.22 |
| 2024-08-23 | 18.15 | 17.55 | -0.60 | -3.31 | 7733.33 | 1374.82 | 2.86 |
| 2024-08-22 | 18.52 | 18.15 | -0.37 | -2.00 | 6652.00 | 1229.97 | 2.46 |
| 2024-08-21 | 18.68 | 18.52 | -0.18 | -0.96 | 6610.70 | 1231.56 | 2.45 |
| 2024-08-20 | 18.40 | 18.70 | 0.30 | 1.63 | 12177.00 | 2296.40 | 4.51 |
| 2024-08-19 | 18.70 | 18.40 | -0.30 | -1.60 | 5213.00 | 963.25 | 1.93 |
| 2024-08-16 | 18.69 | 18.70 | 0.10 | 0.54 | 8946.94 | 1662.06 | 3.31 |
| 2024-08-15 | 19.06 | 18.60 | -0.46 | -2.41 | 13625.00 | 2553.63 | 5.05 |
| 2024-08-14 | 19.35 | 19.06 | -0.28 | -1.45 | 5777.00 | 1106.79 | 2.14 |
| 2024-08-13 | 19.07 | 19.34 | 0.01 | 0.05 | 10400.41 | 1987.33 | 3.85 |
| 2024-08-12 | 19.78 | 19.33 | -0.46 | -2.32 | 14621.00 | 2838.53 | 5.42 |
| 2024-08-09 | 19.98 | 19.79 | -0.41 | -2.03 | 23110.99 | 4627.77 | 8.56 |
| 2024-08-08 | 19.12 | 20.20 | 0.94 | 4.88 | 33118.99 | 6751.95 | 12.27 |
| 2024-08-07 | 19.20 | 19.26 | 0.04 | 0.21 | 4595.37 | 884.46 | 1.70 |
| 2024-08-06 | 19.28 | 19.22 | 0.31 | 1.64 | 6668.00 | 1278.40 | 2.47 |
| 2024-08-05 | 19.85 | 18.91 | -1.08 | -5.40 | 9470.00 | 1843.85 | 3.51 |
| 2024-08-02 | 19.78 | 19.99 | 0.06 | 0.30 | 9266.00 | 1859.01 | 3.43 |
| 2024-08-01 | 20.07 | 19.93 | -0.14 | -0.70 | 7142.00 | 1431.33 | 2.65 |
| 2024-07-31 | 19.43 | 20.07 | 0.54 | 2.77 | 11454.00 | 2269.86 | 4.24 |
| 2024-07-30 | 18.90 | 19.53 | 0.38 | 1.98 | 10382.00 | 2035.53 | 3.85 |
| 2024-07-29 | 19.25 | 19.15 | -0.10 | -0.52 | 3726.58 | 714.69 | 1.38 |
| 2024-07-26 | 19.04 | 19.25 | 0.21 | 1.10 | 4674.00 | 899.42 | 1.73 |
| 2024-07-25 | 19.19 | 19.04 | -0.32 | -1.65 | 8035.00 | 1534.11 | 2.98 |
| 2024-07-24 | 19.10 | 19.36 | 0.29 | 1.52 | 11482.32 | 2245.45 | 4.25 |
| 2024-07-23 | 19.84 | 19.07 | -0.77 | -3.88 | 5905.00 | 1151.24 | 2.19 |
| 2024-07-22 | 19.91 | 19.84 | -0.15 | -0.75 | 6491.00 | 1294.85 | 2.40 |
| 2024-07-19 | 19.48 | 19.99 | 0.45 | 2.30 | 6726.00 | 1341.15 | 2.49 |
| 2024-07-18 | 19.50 | 19.54 | -0.05 | -0.26 | 4280.00 | 829.46 | 1.59 |
| 2024-07-17 | 19.76 | 19.59 | -0.18 | -0.91 | 4456.00 | 874.47 | 1.65 |
| 2024-07-16 | 19.90 | 19.77 | -0.29 | -1.45 | 4400.00 | 873.08 | 1.63 |
| 2024-07-15 | 20.50 | 20.06 | -0.37 | -1.81 | 5865.00 | 1180.59 | 2.17 |
| 2024-07-12 | 20.50 | 20.43 | -0.11 | -0.54 | 7653.00 | 1575.37 | 2.83 |
| 2024-07-11 | 20.10 | 20.54 | 0.89 | 4.53 | 12433.44 | 2542.45 | 4.60 |
| 2024-07-10 | 20.10 | 19.65 | -0.64 | -3.15 | 13200.34 | 2618.02 | 4.89 |
| 2024-07-09 | 19.20 | 20.29 | 1.27 | 6.68 | 15095.00 | 2983.36 | 5.59 |
| 2024-07-08 | 19.70 | 19.02 | -0.71 | -3.60 | 5522.00 | 1060.27 | 2.05 |
| 2024-07-05 | 19.50 | 19.73 | 0.23 | 1.18 | 6019.00 | 1178.26 | 2.23 |
| 2024-07-04 | 19.98 | 19.50 | -0.76 | -3.75 | 8687.64 | 1716.08 | 3.22 |
| 2024-07-03 | 20.71 | 20.26 | -0.44 | -2.13 | 6340.00 | 1291.70 | 2.35 |
| 2024-07-02 | 20.84 | 20.70 | -0.26 | -1.24 | 6506.89 | 1356.43 | 2.41 |
| 2024-07-01 | 20.50 | 20.96 | 0.48 | 2.34 | 8602.00 | 1785.38 | 3.19 |
| 2024-06-28 | 20.40 | 20.48 | 0.21 | 1.04 | 7246.58 | 1503.40 | 2.68 |
| 2024-06-27 | 20.81 | 20.27 | -0.56 | -2.69 | 7376.00 | 1527.52 | 2.73 |
| 2024-06-26 | 20.51 | 20.83 | 0.43 | 2.11 | 9413.00 | 1937.41 | 3.49 |
| 2024-06-25 | 20.00 | 20.40 | 0.18 | 0.89 | 10643.00 | 2173.97 | 3.94 |
| 2024-06-24 | 22.02 | 20.22 | -1.58 | -7.25 | 15513.00 | 3229.72 | 5.75 |
| 2024-06-21 | 21.19 | 21.80 | 0.72 | 3.42 | 14443.00 | 3107.63 | 5.35 |
| 2024-06-20 | 21.84 | 21.08 | -0.68 | -3.13 | 9620.00 | 2066.62 | 3.56 |
| 2024-06-19 | 22.15 | 21.76 | -0.33 | -1.49 | 7133.00 | 1559.19 | 2.64 |
| 2024-06-18 | 21.42 | 22.09 | 0.45 | 2.08 | 11401.00 | 2500.88 | 4.22 |
| 2024-06-17 | 21.85 | 21.64 | -0.39 | -1.77 | 10795.71 | 2336.76 | 4.00 |
| 2024-06-14 | 22.21 | 22.03 | -0.17 | -0.77 | 10405.55 | 2287.30 | 3.85 |
| 2024-06-13 | 22.57 | 22.20 | -0.54 | -2.38 | 15777.00 | 3544.70 | 5.84 |
| 2024-06-12 | 22.03 | 22.74 | 0.69 | 3.13 | 19744.09 | 4454.67 | 7.31 |
| 2024-06-11 | 22.04 | 22.05 | 0.28 | 1.29 | 16669.32 | 3639.16 | 6.17 |
| 2024-06-07 | 20.20 | 21.77 | 2.01 | 10.17 | 29941.63 | 6429.27 | 11.09 |
| 2024-06-06 | 21.50 | 19.96 | -1.29 | -6.07 | 19164.74 | 3917.66 | 7.10 |
| 2024-06-05 | 21.87 | 21.25 | -0.76 | -3.45 | 11663.32 | 2504.90 | 4.32 |
| 2024-06-04 | 22.51 | 22.01 | -0.73 | -3.21 | 12070.56 | 2647.01 | 4.47 |
| 2024-06-03 | 23.30 | 22.74 | -0.58 | -2.49 | 14535.63 | 3307.99 | 5.38 |
| 2024-05-31 | 23.49 | 23.32 | -0.10 | -0.43 | 15082.22 | 3516.70 | 5.59 |
| 2024-05-30 | 24.08 | 23.42 | -0.72 | -2.98 | 20274.20 | 4883.39 | 7.51 |
| 2024-05-29 | 23.62 | 24.14 | 0.78 | 3.34 | 24720.06 | 5947.99 | 9.16 |
| 2024-05-28 | 24.40 | 23.36 | -1.06 | -4.34 | 19495.19 | 4586.48 | 7.22 |
| 2024-05-27 | 23.69 | 24.42 | 0.40 | 1.67 | 24944.71 | 5887.51 | 9.24 |
| 2024-05-24 | 25.50 | 24.02 | -1.30 | -5.13 | 30310.35 | 7563.05 | 11.23 |
| 2024-05-23 | 24.31 | 25.32 | 0.86 | 3.52 | 33959.02 | 8462.37 | 12.58 |
| 2024-05-22 | 25.00 | 24.46 | -0.85 | -3.36 | 28079.24 | 6967.22 | 10.40 |
| 2024-05-21 | 26.04 | 25.31 | -1.34 | -5.03 | 31833.38 | 8146.38 | 11.79 |
| 2024-05-20 | 25.30 | 26.65 | 0.91 | 3.54 | 48023.78 | 12424.80 | 17.79 |
| 2024-05-17 | 25.80 | 25.74 | -0.67 | -2.54 | 52888.16 | 13336.69 | 19.59 |
| 2024-05-16 | 27.55 | 26.41 | -2.59 | -8.93 | 71077.22 | 19129.49 | 26.32 |
| 2024-05-15 | 28.03 | 29.00 | 1.92 | 7.09 | 104996.87 | 30439.26 | 38.89 |
| 2024-05-14 | 22.58 | 27.08 | 4.51 | 19.98 | 49207.87 | 12973.06 | 18.23 |
| 2024-05-13 | 23.30 | 22.57 | -1.27 | -5.33 | 33897.26 | 7720.10 | 12.55 |
日K线
周K线
月K线
