联化科技 sz.002250
14.97
-1.32%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 15.09 | 15.09 | 14.63 | 14.97 | -1.32% | 2.40 | 1.81% |
| 2026-05-22 | 14.59 | 15.20 | 14.57 | 15.17 | +5.42% | 3.15 | 2.36% |
| 2026-05-21 | 15.12 | 15.29 | 14.36 | 14.39 | -4.45% | 3.37 | 2.54% |
| 2026-05-20 | 15.37 | 15.37 | 14.88 | 15.06 | -1.95% | 2.32 | 1.72% |
| 2026-05-19 | 15.03 | 15.40 | 14.88 | 15.36 | +2.54% | 2.11 | 1.55% |
| 2026-05-18 | 15.48 | 15.48 | 14.87 | 14.98 | -2.92% | 2.89 | 2.14% |
| 2026-05-15 | 15.49 | 15.83 | 15.33 | 15.43 | -0.32% | 2.04 | 1.47% |
| 2026-05-14 | 16.07 | 16.20 | 15.41 | 15.48 | -4.03% | 3.67 | 2.60% |
| 2026-05-13 | 16.13 | 16.33 | 15.63 | 16.13 | -0.43% | 4.38 | 3.05% |
| 2026-05-12 | 17.06 | 17.09 | 16.11 | 16.20 | -5.21% | 4.60 | 3.13% |
| 2026-05-11 | 17.01 | 17.26 | 16.78 | 17.09 | +1.12% | 3.16 | 2.07% |
| 2026-05-08 | 16.51 | 17.05 | 16.46 | 16.90 | +2.30% | 4.01 | 2.66% |
| 2026-05-07 | 16.77 | 16.83 | 16.40 | 16.52 | -0.96% | 3.49 | 2.35% |
| 2026-05-06 | 16.78 | 17.20 | 16.45 | 16.68 | +0.79% | 3.90 | 2.60% |
| 2026-04-30 | 16.46 | 17.01 | 16.36 | 16.55 | +0.24% | 2.59 | 1.74% |
| 2026-04-29 | 16.48 | 16.68 | 16.37 | 16.51 | +0.18% | 2.81 | 1.90% |
| 2026-04-28 | 17.52 | 17.52 | 16.40 | 16.48 | -5.50% | 6.12 | 4.08% |
| 2026-04-27 | 16.83 | 17.66 | 16.75 | 17.44 | +3.75% | 4.25 | 2.73% |
| 2026-04-24 | 16.39 | 16.97 | 15.88 | 16.81 | +3.00% | 3.99 | 2.70% |
| 2026-04-23 | 16.72 | 16.73 | 16.28 | 16.32 | -2.45% | 2.09 | 1.42% |