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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.20 | 10.28 | 10.09 | 10.09 | -1.46% | 3.46 | 3.74% |
| 2025-07-22 | 10.30 | 10.33 | 10.20 | 10.24 | -1.06% | 3.90 | 4.19% |
| 2025-07-21 | 10.45 | 10.47 | 10.30 | 10.35 | -0.86% | 3.96 | 4.21% |
| 2025-07-18 | 10.50 | 10.56 | 10.39 | 10.44 | -0.67% | 2.92 | 3.09% |
| 2025-07-17 | 10.47 | 10.67 | 10.44 | 10.51 | +0.48% | 3.48 | 3.65% |
| 2025-07-16 | 10.38 | 10.56 | 10.36 | 10.46 | +0.77% | 3.36 | 3.55% |
| 2025-07-15 | 10.46 | 10.53 | 10.33 | 10.38 | -1.98% | 4.02 | 4.26% |
| 2025-07-14 | 10.64 | 10.68 | 10.46 | 10.59 | -0.56% | 4.34 | 4.53% |
| 2025-07-11 | 10.59 | 10.68 | 10.56 | 10.65 | +0.19% | 4.31 | 4.49% |
| 2025-07-10 | 10.68 | 10.73 | 10.58 | 10.63 | +0.28% | 4.31 | 4.47% |
| 2025-07-09 | 10.78 | 10.81 | 10.58 | 10.60 | -2.21% | 5.70 | 5.86% |
| 2025-07-08 | 10.82 | 10.93 | 10.73 | 10.84 | +0.18% | 5.95 | 6.06% |
| 2025-07-07 | 10.82 | 10.95 | 10.78 | 10.82 | +0.18% | 5.32 | 5.39% |
| 2025-07-04 | 10.85 | 10.92 | 10.70 | 10.80 | -1.01% | 5.87 | 5.98% |
| 2025-07-03 | 10.76 | 10.98 | 10.65 | 10.91 | +1.49% | 7.97 | 8.10% |
| 2025-07-02 | 11.02 | 11.33 | 10.75 | 10.75 | -3.41% | 12.30 | 12.38% |
| 2025-07-01 | 11.04 | 11.19 | 10.90 | 11.13 | +1.36% | 14.23 | 14.16% |
| 2025-06-30 | 11.03 | 11.05 | 10.90 | 10.98 | -0.45% | 8.16 | 8.20% |
| 2025-06-27 | 11.39 | 11.51 | 10.96 | 11.03 | -4.91% | 13.64 | 13.44% |
| 2025-06-26 | 11.79 | 12.26 | 11.59 | 11.60 | -4.28% | 16.73 | 15.59% |