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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.84 | 14.89 | 14.35 | 14.78 | +1.58% | 2.53 | 1.93% |
| 2026-03-23 | 14.85 | 15.14 | 14.50 | 14.55 | -3.58% | 3.98 | 3.02% |
| 2026-03-20 | 15.16 | 15.87 | 15.09 | 15.09 | -0.26% | 3.48 | 2.53% |
| 2026-03-19 | 15.50 | 15.71 | 15.04 | 15.13 | -4.84% | 2.92 | 2.13% |
| 2026-03-18 | 15.51 | 16.01 | 15.33 | 15.90 | +2.45% | 2.48 | 1.77% |
| 2026-03-17 | 15.82 | 16.14 | 15.50 | 15.52 | -2.27% | 3.52 | 2.50% |
| 2026-03-16 | 16.35 | 16.55 | 15.66 | 15.88 | -3.70% | 4.64 | 3.25% |
| 2026-03-13 | 16.54 | 17.08 | 16.37 | 16.49 | -0.42% | 4.16 | 2.80% |
| 2026-03-12 | 17.02 | 17.02 | 16.43 | 16.56 | -2.76% | 2.60 | 1.74% |
| 2026-03-11 | 16.81 | 17.48 | 16.79 | 17.03 | +1.37% | 3.15 | 2.06% |
| 2026-03-10 | 16.74 | 17.04 | 16.55 | 16.80 | +0.60% | 2.17 | 1.45% |
| 2026-03-09 | 16.95 | 17.16 | 16.15 | 16.70 | -3.97% | 5.12 | 3.46% |
| 2026-03-06 | 16.40 | 17.42 | 16.38 | 17.39 | +5.27% | 4.42 | 2.90% |
| 2026-03-05 | 17.07 | 17.15 | 16.35 | 16.52 | -1.55% | 3.35 | 2.25% |
| 2026-03-04 | 16.25 | 17.17 | 16.25 | 16.78 | +1.02% | 3.69 | 2.45% |
| 2026-03-03 | 18.14 | 18.14 | 16.39 | 16.61 | -8.54% | 9.58 | 6.33% |
| 2026-03-02 | 18.60 | 18.70 | 17.50 | 18.16 | -3.61% | 7.50 | 4.64% |
| 2026-02-27 | 17.85 | 19.03 | 17.85 | 18.84 | +3.80% | 5.61 | 3.35% |
| 2026-02-26 | 17.73 | 18.39 | 17.68 | 18.15 | +2.66% | 4.64 | 2.86% |
| 2026-02-25 | 17.48 | 18.00 | 17.48 | 17.68 | +0.74% | 3.32 | 2.09% |