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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.55 | 16.85 | 16.46 | 16.73 | +0.36% | 1.44 | 0.96% |
| 2026-04-21 | 16.60 | 16.69 | 16.32 | 16.67 | -0.12% | 1.36 | 0.92% |
| 2026-04-20 | 16.45 | 16.74 | 16.35 | 16.69 | +1.46% | 2.05 | 1.39% |
| 2026-04-17 | 16.55 | 16.68 | 16.25 | 16.45 | -0.90% | 2.13 | 1.45% |
| 2026-04-16 | 16.55 | 16.76 | 16.32 | 16.60 | +0.24% | 2.24 | 1.51% |
| 2026-04-15 | 16.93 | 16.99 | 16.50 | 16.56 | -2.19% | 2.02 | 1.35% |
| 2026-04-14 | 16.66 | 16.97 | 16.55 | 16.93 | +1.62% | 2.09 | 1.39% |
| 2026-04-13 | 16.55 | 16.82 | 16.08 | 16.66 | +0.85% | 2.72 | 1.84% |
| 2026-04-10 | 16.25 | 16.80 | 16.16 | 16.52 | +1.79% | 2.66 | 1.80% |
| 2026-04-09 | 16.21 | 16.50 | 16.16 | 16.23 | -0.12% | 2.23 | 1.52% |
| 2026-04-08 | 16.20 | 16.38 | 16.07 | 16.25 | +2.01% | 2.32 | 1.60% |
| 2026-04-07 | 15.80 | 16.19 | 15.66 | 15.93 | +0.82% | 2.17 | 1.51% |
| 2026-04-03 | 16.16 | 16.17 | 15.67 | 15.80 | -2.17% | 1.97 | 1.39% |
| 2026-04-02 | 16.28 | 16.57 | 16.05 | 16.15 | -1.64% | 2.46 | 1.69% |
| 2026-04-01 | 16.80 | 16.90 | 16.12 | 16.42 | -0.85% | 3.82 | 2.61% |
| 2026-03-31 | 15.93 | 16.74 | 15.93 | 16.56 | +3.44% | 4.41 | 3.01% |
| 2026-03-30 | 15.79 | 16.25 | 15.63 | 16.01 | +0.63% | 2.79 | 1.96% |
| 2026-03-27 | 15.11 | 16.24 | 15.10 | 15.91 | +3.72% | 3.36 | 2.38% |
| 2026-03-26 | 15.21 | 15.74 | 15.17 | 15.34 | +0.52% | 2.32 | 1.68% |
| 2026-03-25 | 14.80 | 15.40 | 14.80 | 15.26 | +3.25% | 2.23 | 1.63% |