联合化学

sz301209 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

57.78

涨跌幅

-4.27%

成交量

1,367,700 股

成交额

80,767,920 元

换手率

1.02%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	60.35	57.78	60.50	57.75	-4.27%	1,367,700	80,767,920	1.02
2026-10-13	58.59	60.36	61.05	57.98	+1.29%	1,441,800	85,821,976	1.08
2026-10-12	60.04	59.59	61.95	59.59	-1.99%	1,460,100	88,382,896	1.09
2026-10-09	64.08	60.80	64.10	58.09	-4.84%	3,425,600	205,759,488	2.56
2026-10-08	65.64	63.89	66.20	60.10	+3.53%	4,068,000	255,858,128	3.04
2026-09-30	59.00	61.71	62.38	59.00	+3.19%	2,644,900	162,194,544	1.97
2026-09-29	59.17	59.80	62.27	58.23	+1.03%	2,086,100	124,910,536	1.56
2026-09-28	59.74	59.19	60.50	55.51	-2.81%	3,400,300	199,334,352	2.54
2026-09-24	66.40	60.90	66.56	60.09	-7.77%	3,816,000	241,386,208	2.85
2026-09-23	63.39	66.03	66.80	62.00	+4.28%	3,381,400	218,467,712	2.52
2026-09-22	63.20	63.32	64.20	62.51	+1.12%	1,874,500	119,000,632	1.40
2026-09-21	61.50	62.62	63.11	60.81	+1.74%	2,860,500	178,154,272	2.14
2026-09-18	60.35	61.55	62.35	59.66	+3.01%	2,657,600	162,319,136	1.98
2026-09-17	59.92	59.75	61.20	59.35	-0.25%	1,928,600	116,099,728	1.44
2026-09-16	57.64	59.90	59.96	57.59	+3.45%	1,465,900	86,386,272	1.09
2026-09-15	57.22	57.90	60.57	57.22	-0.65%	1,926,900	113,838,592	1.44
2026-09-14	57.42	58.28	58.59	56.66	+1.39%	1,171,800	67,835,104	0.87
2026-09-11	58.22	57.48	58.30	56.14	-1.29%	1,861,200	106,235,432	1.39
2026-09-10	59.50	58.23	59.50	57.20	-1.17%	1,326,000	77,268,432	0.99
2026-09-09	61.33	58.92	61.90	58.37	-2.96%	2,222,600	132,819,976	1.66
2026-09-08	60.13	60.72	61.12	59.57	+0.98%	1,848,900	111,991,168	1.38
2026-09-07	57.51	60.13	60.70	57.11	+4.57%	2,640,400	157,258,784	1.97
2026-09-04	58.55	57.50	59.91	56.89	-1.74%	1,635,300	94,981,208	1.22
2026-09-03	59.98	58.52	60.98	58.02	-1.12%	1,946,200	115,223,488	1.45
2026-09-02	59.37	59.18	61.38	57.86	-0.25%	2,637,100	157,192,528	1.97
2026-09-01	59.50	59.33	60.36	58.10	+0.08%	2,219,400	131,850,248	1.66
2026-08-31	58.00	59.28	59.39	58.00	+0.56%	1,237,800	72,755,360	0.92
2026-08-28	60.04	58.95	60.47	58.81	-1.39%	1,795,200	106,639,080	1.34
2026-08-27	56.50	59.78	60.33	55.59	+6.39%	3,496,300	204,779,264	2.61
2026-08-26	57.94	56.19	58.56	55.85	-3.07%	3,309,100	188,116,368	2.47

需要全历史数据与程序化访问？查看联合化学日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301209 获取全部历史日线。