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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.24 | 13.56 | 12.11 | 12.12 | -9.94% | 25.20 | 21.98% |
| 2025-06-24 | 13.25 | 13.66 | 12.54 | 13.45 | +4.09% | 22.62 | 19.07% |
| 2025-06-23 | 12.22 | 13.37 | 12.01 | 12.93 | +6.32% | 22.04 | 18.78% |
| 2025-06-20 | 11.98 | 12.43 | 11.48 | 12.16 | +1.16% | 15.37 | 14.05% |
| 2025-06-19 | 11.66 | 12.14 | 11.51 | 12.02 | +1.86% | 15.05 | 13.93% |
| 2025-06-18 | 13.16 | 13.43 | 11.80 | 11.80 | -9.98% | 23.35 | 20.81% |
| 2025-06-17 | 13.30 | 14.22 | 13.06 | 13.11 | -4.65% | 21.44 | 17.22% |
| 2025-06-16 | 13.27 | 14.32 | 12.81 | 13.74 | +5.28% | 25.60 | 20.58% |
| 2025-06-13 | 13.14 | 13.67 | 12.99 | 13.06 | +1.63% | 24.05 | 19.84% |
| 2025-06-12 | 12.63 | 13.45 | 12.03 | 12.85 | -3.38% | 27.52 | 23.89% |
| 2025-06-11 | 15.17 | 15.44 | 13.29 | 13.29 | -10.00% | 30.76 | 24.36% |
| 2025-06-10 | 15.37 | 15.46 | 14.54 | 14.77 | +5.11% | 31.15 | 22.56% |
| 2025-06-09 | 13.37 | 14.05 | 13.16 | 14.05 | +10.00% | 10.78 | 8.66% |
| 2025-06-06 | 11.98 | 13.15 | 11.75 | 12.78 | +6.93% | 27.92 | 24.26% |
| 2025-06-05 | 10.89 | 11.95 | 10.48 | 11.95 | +10.02% | 22.29 | 21.71% |
| 2025-06-04 | 10.63 | 11.11 | 10.10 | 10.86 | +7.51% | 28.12 | 29.11% |
| 2025-06-03 | 9.70 | 10.10 | 9.64 | 10.10 | +10.00% | 11.95 | 13.17% |
| 2025-05-30 | 8.53 | 9.18 | 8.39 | 9.18 | +10.05% | 18.38 | 22.45% |
| 2025-05-29 | 7.65 | 8.34 | 7.55 | 8.34 | +10.00% | 12.14 | 16.68% |
| 2025-05-28 | 7.59 | 7.59 | 7.31 | 7.59 | +9.99% | 10.49 | 15.31% |