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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 17.73 | 18.00 | 17.50 | 17.55 | -0.90% | 3.43 | 2.17% |
| 2026-02-13 | 17.76 | 18.17 | 17.53 | 17.71 | -1.06% | 3.08 | 1.93% |
| 2026-02-12 | 17.96 | 18.27 | 17.74 | 17.90 | -1.10% | 4.50 | 2.80% |
| 2026-02-11 | 18.30 | 18.88 | 17.65 | 18.10 | +0.17% | 8.24 | 4.99% |
| 2026-02-10 | 17.87 | 18.98 | 17.71 | 18.07 | +1.01% | 8.20 | 5.06% |
| 2026-02-09 | 17.79 | 18.06 | 17.36 | 17.89 | +1.65% | 5.39 | 3.40% |
| 2026-02-06 | 16.98 | 18.14 | 16.78 | 17.60 | +2.74% | 5.58 | 3.54% |
| 2026-02-05 | 17.35 | 17.70 | 17.00 | 17.13 | -1.32% | 3.09 | 2.00% |
| 2026-02-04 | 17.25 | 17.79 | 17.14 | 17.36 | +0.17% | 3.89 | 2.49% |
| 2026-02-03 | 16.88 | 17.38 | 16.88 | 17.33 | +3.65% | 4.81 | 3.13% |
| 2026-02-02 | 17.25 | 17.40 | 16.57 | 16.72 | -4.67% | 6.11 | 4.04% |
| 2026-01-30 | 17.33 | 17.86 | 16.80 | 17.54 | 0.00% | 5.92 | 3.83% |
| 2026-01-29 | 17.69 | 18.18 | 17.47 | 17.54 | -1.02% | 6.00 | 3.78% |
| 2026-01-28 | 18.21 | 18.22 | 17.43 | 17.72 | -2.10% | 6.60 | 4.17% |
| 2026-01-27 | 18.55 | 18.95 | 17.60 | 18.10 | -3.47% | 9.09 | 5.59% |
| 2026-01-26 | 17.68 | 19.36 | 17.48 | 18.75 | +4.05% | 12.83 | 7.65% |
| 2026-01-23 | 17.56 | 18.20 | 17.41 | 18.02 | +2.68% | 6.42 | 4.01% |
| 2026-01-22 | 18.02 | 18.05 | 17.40 | 17.55 | -1.63% | 4.30 | 2.73% |
| 2026-01-21 | 17.41 | 17.96 | 17.13 | 17.84 | +1.48% | 5.35 | 3.38% |
| 2026-01-20 | 17.70 | 17.88 | 17.26 | 17.58 | -0.34% | 4.36 | 2.78% |