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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.55 | 7.08 | 6.42 | 6.90 | +5.50% | 3.74 | 6.10% |
| 2025-05-26 | 6.63 | 6.71 | 6.50 | 6.54 | -1.06% | 1.88 | 3.15% |
| 2025-05-23 | 6.32 | 6.77 | 6.30 | 6.61 | +4.58% | 3.16 | 5.28% |
| 2025-05-22 | 6.42 | 6.48 | 6.31 | 6.32 | -1.56% | 1.08 | 1.86% |
| 2025-05-21 | 6.44 | 6.49 | 6.42 | 6.42 | -0.46% | 0.73 | 1.25% |
| 2025-05-20 | 6.45 | 6.50 | 6.40 | 6.45 | -0.15% | 0.82 | 1.40% |
| 2025-05-19 | 6.42 | 6.49 | 6.36 | 6.46 | +0.47% | 0.77 | 1.32% |
| 2025-05-16 | 6.43 | 6.46 | 6.39 | 6.43 | -0.31% | 0.83 | 1.42% |
| 2025-05-15 | 6.52 | 6.54 | 6.42 | 6.45 | -1.22% | 0.85 | 1.45% |
| 2025-05-14 | 6.49 | 6.54 | 6.45 | 6.53 | +0.46% | 1.00 | 1.69% |
| 2025-05-13 | 6.54 | 6.56 | 6.45 | 6.50 | +0.93% | 1.13 | 1.92% |
| 2025-05-12 | 6.46 | 6.47 | 6.40 | 6.44 | +0.62% | 1.04 | 1.78% |
| 2025-05-09 | 6.51 | 6.54 | 6.39 | 6.40 | -1.84% | 0.87 | 1.49% |
| 2025-05-08 | 6.50 | 6.58 | 6.46 | 6.52 | -0.31% | 0.99 | 1.68% |
| 2025-05-07 | 6.61 | 6.63 | 6.46 | 6.54 | 0.00% | 1.23 | 2.07% |
| 2025-05-06 | 6.37 | 6.54 | 6.36 | 6.54 | +3.64% | 1.87 | 3.18% |