联合化学（301209）历史行情

以下为联合化学近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	59.000	61.710	62.380	59.000	1.910	3.194%	264.49万	1.62亿	1.974%
2026-10-01	59.000	61.710	62.380	59.000	1.910	3.194%	264.49万	1.62亿	1.974%
2026-09-30	59.000	61.710	62.380	59.000	1.910	3.194%	2.64万	0.00亿	0.000%
2026-09-29	59.170	59.800	62.270	58.230	0.610	1.031%	2.09万	0.00亿	0.000%
2026-09-28	59.740	59.190	60.500	55.510	-1.710	-2.808%	3.40万	0.00亿	0.000%
2026-09-27	66.400	60.900	66.560	60.090	-5.130	-7.769%	381.60万	2.41亿	2.849%
2026-09-24	66.400	60.900	66.560	60.090	-5.130	-7.769%	3.82万	0.00亿	0.000%
2026-09-23	63.390	66.030	66.800	62.000	2.710	4.280%	3.38万	0.00亿	0.000%
2026-09-22	63.200	63.320	64.200	62.510	0.700	1.118%	1.87万	0.00亿	0.000%
2026-09-21	61.500	62.620	63.110	60.810	1.070	1.738%	2.86万	0.00亿	0.000%
2026-09-18	60.350	61.550	62.350	59.660	1.800	3.013%	2.66万	0.00亿	0.000%
2026-09-17	59.920	59.750	61.200	59.350	-0.150	-0.250%	1.93万	0.00亿	0.000%
2026-09-16	57.640	59.900	59.960	57.590	2.000	3.454%	1.47万	0.00亿	0.000%
2026-09-15	57.220	57.900	60.570	57.220	-0.380	-0.652%	1.93万	0.00亿	0.000%
2026-09-14	57.420	58.280	58.590	56.660	0.800	1.392%	1.17万	0.00亿	0.000%
2026-09-11	58.220	57.480	58.300	56.140	-0.750	-1.288%	1.86万	0.00亿	0.000%
2026-09-10	59.500	58.230	59.500	57.200	-0.690	-1.171%	1.33万	0.00亿	0.000%
2026-09-09	61.330	58.920	61.900	58.370	-1.800	-2.964%	2.22万	0.00亿	0.000%
2026-09-08	60.130	60.720	61.120	59.570	0.590	0.981%	1.85万	0.00亿	0.000%
2026-09-07	57.510	60.130	60.700	57.110	2.630	4.574%	2.64万	0.00亿	0.000%
2026-09-04	58.550	57.500	59.910	56.890	-1.020	-1.743%	1.64万	0.00亿	0.000%
2026-09-03	59.980	58.520	60.980	58.020	-0.660	-1.115%	1.95万	0.00亿	0.000%
2026-09-02	59.370	59.180	61.380	57.860	-0.150	-0.253%	2.64万	0.00亿	0.000%
2026-09-01	59.500	59.330	60.360	58.100	0.050	0.084%	2.22万	0.00亿	0.000%
2026-08-31	58.000	59.280	59.390	58.000	0.330	0.560%	1.24万	0.00亿	0.000%
2026-08-28	60.040	58.950	60.470	58.810	-0.830	-1.388%	1.80万	0.00亿	0.000%
2026-08-27	56.500	59.780	60.330	55.590	3.590	6.389%	3.50万	0.00亿	0.000%
2026-08-26	57.940	56.190	58.560	55.850	-1.780	-3.071%	3.31万	0.00亿	0.000%
2026-08-25	58.700	57.970	59.550	57.210	-0.830	-1.412%	2.44万	0.00亿	0.000%
2026-08-24	59.720	58.800	61.900	58.030	-0.960	-1.606%	2.96万	0.00亿	0.000%
2026-08-21	59.290	59.760	60.500	58.000	-0.060	-0.100%	2.10万	0.00亿	0.000%
2026-08-20	59.900	59.820	61.580	57.600	0.630	1.064%	3.84万	0.00亿	0.000%
2026-08-19	60.290	59.190	62.990	59.000	-2.410	-3.912%	4.78万	0.00亿	0.000%
2026-08-18	60.480	61.600	61.880	57.440	0.550	0.901%	6.28万	0.00亿	0.000%
2026-08-17	58.260	61.050	61.540	58.180	2.600	4.448%	4.34万	0.00亿	0.000%
2026-08-14	56.860	58.450	59.900	54.500	2.010	3.561%	7.37万	0.00亿	0.000%
2026-08-13	60.500	56.440	65.000	55.700	-4.030	-6.664%	8.82万	0.00亿	0.000%
2026-08-12	57.910	60.470	61.160	56.840	1.730	2.945%	5.51万	0.00亿	0.000%
2026-08-11	52.000	58.740	60.300	50.510	7.680	15.041%	7.02万	0.00亿	0.000%
2026-08-10	49.480	51.060	51.510	49.010	1.580	3.193%	2.51万	0.00亿	0.000%
2026-08-07	48.800	49.480	50.200	47.700	0.620	1.269%	1.73万	0.00亿	0.000%
2026-08-06	48.680	48.860	49.800	47.590	-0.340	-0.691%	2.61万	0.00亿	0.000%
2026-08-05	46.140	49.200	49.650	45.500	2.960	6.401%	3.97万	0.00亿	0.000%
2026-08-04	41.300	46.240	46.800	40.110	5.440	13.333%	3.66万	0.00亿	0.000%
2026-08-03	39.500	40.800	40.990	39.120	1.300	3.291%	1.94万	0.00亿	0.000%
2026-07-31	39.440	39.500	41.390	39.360	0.160	0.407%	2.33万	0.00亿	0.000%
2026-07-30	40.970	39.340	42.000	38.680	-2.160	-5.205%	2.17万	0.00亿	0.000%
2026-07-29	40.780	41.500	41.700	39.210	-0.500	-1.190%	2.67万	0.00亿	0.000%
2026-07-28	45.130	42.000	46.120	41.610	-1.910	-4.350%	2.54万	0.00亿	0.000%
2026-07-27	42.580	43.910	44.150	41.450	1.310	3.075%	2.23万	0.00亿	0.000%
2026-07-24	44.350	42.600	45.500	41.940	-2.320	-5.165%	1.91万	0.00亿	0.000%
2026-07-23	45.500	44.920	46.020	44.390	-0.380	-0.839%	1.92万	0.00亿	0.000%
2026-07-22	45.000	45.300	46.880	44.700	-1.000	-2.160%	3.34万	0.00亿	0.000%
2026-07-21	43.280	46.300	46.880	37.550	2.510	5.732%	4.20万	0.00亿	0.000%
2026-07-20	45.430	43.790	47.750	42.050	-0.450	-1.017%	2.78万	0.00亿	0.000%
2026-07-17	52.000	44.240	52.490	43.000	-7.760	-14.923%	2.90万	0.00亿	0.000%
2026-07-16	50.000	52.000	53.270	49.430	1.500	2.970%	2.25万	0.00亿	0.000%
2026-07-15	48.470	50.500	52.440	47.440	2.950	6.204%	2.66万	0.00亿	0.000%
2026-07-14	46.870	47.550	47.750	45.570	0.030	0.063%	1.25万	0.00亿	0.000%
2026-07-13	48.600	47.520	48.670	46.510	-1.080	-2.222%	1.13万	0.00亿	0.000%
2026-07-10	49.340	48.600	50.730	48.520	-0.240	-0.491%	1.37万	0.00亿	0.000%
2026-07-09	50.890	48.840	51.310	47.830	-1.750	-3.459%	1.79万	0.00亿	0.000%
2026-07-08	48.930	50.590	52.700	47.160	2.850	5.970%	2.82万	0.00亿	0.000%
2026-07-07	50.300	47.740	50.580	47.130	-2.560	-5.089%	1.68万	0.00亿	0.000%
2026-07-06	51.440	50.300	51.590	48.440	-1.170	-2.273%	2.79万	0.00亿	0.000%
2026-07-03	52.900	51.470	53.800	51.470	-1.600	-3.015%	2.54万	0.00亿	0.000%
2026-07-02	53.010	53.070	55.000	52.290	-1.530	-2.802%	2.04万	0.00亿	0.000%
2026-07-01	55.450	54.600	56.990	53.640	-0.950	-1.710%	2.38万	0.00亿	0.000%
2026-06-30	55.200	55.550	56.370	53.900	-1.150	-2.028%	2.26万	0.00亿	0.000%
2026-06-29	59.420	56.700	60.540	52.160	-2.680	-4.513%	3.71万	0.00亿	0.000%
2026-06-26	65.160	59.380	65.390	58.700	-5.920	-9.066%	3.62万	0.00亿	0.000%
2026-06-25	66.880	65.300	68.860	63.380	0.600	0.927%	4.72万	0.00亿	0.000%
2026-06-24	58.990	64.700	64.850	57.680	5.710	9.680%	4.22万	0.00亿	0.000%
2026-06-23	59.000	58.990	61.000	58.110	-0.350	-0.590%	1.80万	0.00亿	0.000%
2026-06-22	61.350	59.340	61.380	57.690	-1.760	-2.881%	2.08万	0.00亿	0.000%
2026-06-18	58.450	61.100	62.970	58.000	2.700	4.623%	3.54万	0.00亿	0.000%
2026-06-17	59.390	58.400	59.900	58.300	-1.550	-2.585%	1.29万	0.00亿	0.000%
2026-06-16	60.350	59.950	60.790	59.080	-0.530	-0.876%	1.92万	0.00亿	0.000%
2026-06-15	61.000	60.480	61.710	59.590	-0.320	-0.526%	1.29万	0.00亿	0.000%
2026-06-12	61.740	60.800	62.460	60.160	-0.600	-0.977%	1.35万	0.00亿	0.000%
2026-06-11	61.740	61.400	62.980	60.280	-1.000	-1.603%	1.20万	0.00亿	0.000%
2026-06-10	62.200	62.400	63.990	60.820	-0.810	-1.281%	1.84万	0.00亿	0.000%
2026-06-09	60.000	63.210	66.190	59.020	3.530	5.915%	3.73万	0.00亿	0.000%
2026-06-08	61.010	59.680	62.440	58.170	-3.113	-4.958%	1.58万	0.00亿	0.000%
2026-06-05	64.136	62.793	65.422	61.993	-2.557	-3.913%	1.67万	0.00亿	0.000%
2026-06-04	62.900	65.350	67.172	62.564	2.450	3.895%	2.25万	0.00亿	0.000%
2026-06-03	65.114	62.900	65.179	62.286	-0.936	-1.466%	1.13万	0.00亿	0.000%
2026-06-02	65.186	63.836	66.279	62.493	-1.350	-2.071%	1.53万	0.00亿	0.000%
2026-06-01	61.229	65.186	67.250	61.229	4.050	6.625%	2.57万	0.00亿	0.000%
2026-05-29	62.093	61.136	62.472	60.979	-0.957	-1.541%	0.78万	0.00亿	0.000%
2026-05-28	61.993	62.093	62.693	60.557	-0.171	-0.275%	0.83万	0.00亿	0.000%
2026-05-27	63.064	62.264	63.222	61.293	-1.243	-1.957%	1.07万	0.00亿	0.000%
2026-05-26	65.564	63.507	65.564	62.407	-1.336	-2.060%	1.11万	0.00亿	0.000%
2026-05-25	64.179	64.843	66.136	62.607	0.671	1.046%	1.82万	0.00亿	0.000%
2026-05-22	62.279	64.172	64.636	61.643	1.850	2.968%	1.14万	0.00亿	0.000%
2026-05-21	64.486	62.322	65.207	62.007	-2.157	-3.345%	1.25万	0.00亿	0.000%
2026-05-20	63.814	64.479	65.564	63.164	0.686	1.075%	1.24万	0.00亿	0.000%
2026-05-19	63.329	63.793	65.686	62.864	0.014	0.022%	1.10万	0.00亿	0.000%
2026-05-18	63.407	63.779	65.407	62.122	0.157	0.247%	0.94万	0.00亿	0.000%
2026-05-15	65.207	63.622	66.336	62.607	-1.700	-2.602%	1.69万	0.00亿	0.000%
2026-05-14	65.322	65.322	66.264	64.443	0.008	0.012%	1.36万	0.00亿	0.000%
2026-05-13	62.172	65.314	66.279	61.050	3.450	5.577%	2.63万	0.00亿	0.000%
2026-05-12	62.357	61.864	62.857	61.050	-0.800	-1.277%	0.82万	0.00亿	0.000%
2026-05-11	63.657	62.664	64.493	62.122	-1.115	-1.748%	0.95万	0.00亿	0.000%
2026-05-08	64.236	63.779	64.236	62.864	-0.457	-0.711%	0.83万	0.00亿	0.000%
2026-05-07	63.579	64.236	65.064	62.707	0.786	1.239%	1.22万	0.00亿	0.000%
2026-05-06	63.136	63.450	64.393	62.229	0.336	0.532%	1.07万	0.00亿	0.000%
2026-04-30	62.922	63.114	63.114	60.686	0.050	0.079%	1.15万	0.00亿	0.000%
2026-04-29	63.657	63.064	65.129	62.750	-0.972	-1.518%	0.98万	0.00亿	0.000%
2026-04-28	65.000	64.036	65.493	62.714	-2.071	-3.133%	1.20万	0.00亿	0.000%
2026-04-27	66.100	66.107	68.064	65.257	0.014	0.021%	0.87万	0.00亿	0.000%
2026-04-24	68.422	66.093	68.422	65.922	-1.464	-2.167%	1.11万	0.00亿	0.000%
2026-04-23	68.729	67.557	69.136	66.650	-1.150	-1.674%	1.15万	0.00亿	0.000%
2026-04-22	69.500	68.707	69.850	68.079	-1.143	-1.636%	1.20万	0.00亿	0.000%
2026-04-21	69.172	69.850	72.700	69.136	1.178	1.715%	2.04万	0.00亿	0.000%
2026-04-20	67.800	68.672	71.707	67.557	0.872	1.286%	2.14万	0.00亿	0.000%
2026-04-17	66.529	67.800	68.764	66.086	1.271	1.910%	0.82万	0.00亿	0.000%
2026-04-16	65.550	66.529	67.172	65.457	0.979	1.494%	0.65万	0.00亿	0.000%
2026-04-15	64.993	65.550	66.607	64.864	0.128	0.196%	0.74万	0.00亿	0.000%
2026-04-14	63.000	65.422	65.550	62.772	2.186	3.457%	1.13万	0.00亿	0.000%
2026-04-13	64.250	63.236	64.250	62.850	-0.907	-1.414%	0.63万	0.00亿	0.000%
2026-04-10	64.136	64.143	65.472	63.429	0.100	0.156%	0.98万	0.00亿	0.000%
2026-04-09	62.436	64.043	64.114	61.336	1.636	2.622%	1.13万	0.00亿	0.000%
2026-04-08	60.764	62.407	62.836	60.522	2.214	3.678%	1.03万	0.00亿	0.000%
2026-04-07	60.572	60.193	61.993	60.022	0.000	0.000%	0.67万	0.00亿	0.000%
2026-04-03	61.857	60.564	62.514	59.786	0.000	0.000%	0.72万	0.00亿	0.000%
2026-04-02	61.636	61.893	62.279	59.850	0.000	0.000%	1.20万	0.00亿	0.000%
2026-04-01	62.693	61.979	63.700	61.322	0.000	0.000%	1.07万	0.00亿	0.000%