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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.12 | 10.65 | 10.08 | 10.40 | +2.26% | 8.59 | 9.07% |
| 2025-08-19 | 10.16 | 10.30 | 10.13 | 10.17 | -0.29% | 4.49 | 4.85% |
| 2025-08-18 | 9.99 | 10.22 | 9.98 | 10.20 | +2.20% | 6.21 | 6.75% |
| 2025-08-15 | 9.98 | 10.05 | 9.95 | 9.98 | 0.00% | 3.82 | 4.22% |
| 2025-08-14 | 10.03 | 10.22 | 9.91 | 9.98 | -0.50% | 4.65 | 5.10% |
| 2025-08-13 | 9.98 | 10.09 | 9.98 | 10.03 | -0.30% | 4.08 | 4.49% |
| 2025-08-12 | 9.97 | 10.07 | 9.80 | 10.06 | +0.90% | 5.88 | 6.54% |
| 2025-08-11 | 9.90 | 9.99 | 9.81 | 9.97 | +0.71% | 3.64 | 4.05% |
| 2025-08-08 | 10.09 | 10.11 | 9.79 | 9.90 | -2.75% | 6.68 | 7.43% |
| 2025-08-07 | 10.51 | 10.53 | 10.16 | 10.18 | -4.23% | 8.70 | 9.33% |
| 2025-08-06 | 10.73 | 10.76 | 10.44 | 10.63 | -1.12% | 8.28 | 8.65% |
| 2025-08-05 | 11.01 | 11.05 | 10.71 | 10.75 | -3.15% | 10.23 | 10.45% |
| 2025-08-04 | 10.99 | 11.38 | 10.53 | 11.10 | +0.45% | 17.42 | 17.53% |
| 2025-08-01 | 10.36 | 11.23 | 10.36 | 11.05 | +6.76% | 18.88 | 18.96% |
| 2025-07-31 | 10.63 | 10.99 | 10.31 | 10.35 | -2.73% | 12.11 | 12.62% |
| 2025-07-30 | 10.59 | 11.04 | 10.48 | 10.64 | +1.53% | 19.68 | 20.13% |
| 2025-07-29 | 10.31 | 10.50 | 10.05 | 10.48 | +0.96% | 7.35 | 7.88% |
| 2025-07-28 | 10.36 | 10.50 | 10.34 | 10.38 | +0.29% | 4.13 | 4.38% |
| 2025-07-25 | 10.29 | 10.56 | 10.26 | 10.35 | +0.49% | 6.76 | 7.19% |
| 2025-07-24 | 10.15 | 10.42 | 10.13 | 10.30 | +2.08% | 6.26 | 6.72% |