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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.23 | 18.05 | 17.03 | 17.64 | +0.86% | 6.60 | 4.20% |
| 2026-01-16 | 17.87 | 18.06 | 17.01 | 17.49 | -2.07% | 8.13 | 5.19% |
| 2026-01-15 | 16.83 | 18.50 | 16.72 | 17.86 | +6.12% | 11.50 | 7.18% |
| 2026-01-14 | 17.00 | 17.39 | 16.50 | 16.83 | -1.35% | 10.25 | 6.81% |
| 2026-01-13 | 17.56 | 17.96 | 16.95 | 17.06 | -3.56% | 13.76 | 8.86% |
| 2026-01-12 | 16.85 | 18.06 | 16.85 | 17.69 | +7.73% | 13.35 | 8.42% |
| 2026-01-09 | 16.27 | 16.70 | 15.88 | 16.42 | +1.61% | 15.85 | 10.92% |
| 2026-01-08 | 14.84 | 16.16 | 14.50 | 16.16 | +10.01% | 16.00 | 11.53% |
| 2026-01-07 | 13.91 | 15.04 | 13.90 | 14.69 | +5.23% | 9.97 | 7.61% |
| 2026-01-06 | 13.40 | 14.12 | 13.37 | 13.96 | +4.02% | 7.20 | 5.83% |
| 2026-01-05 | 13.46 | 13.66 | 13.21 | 13.42 | +0.30% | 5.41 | 4.51% |
| 2025-12-31 | 13.16 | 13.46 | 12.99 | 13.38 | +1.52% | 4.86 | 4.09% |
| 2025-12-30 | 12.93 | 13.49 | 12.88 | 13.18 | +0.76% | 5.96 | 5.03% |
| 2025-12-29 | 12.99 | 13.26 | 12.64 | 13.08 | +0.46% | 6.68 | 5.74% |
| 2025-12-26 | 12.98 | 13.27 | 12.71 | 13.02 | +1.32% | 6.20 | 5.32% |
| 2025-12-25 | 12.55 | 12.89 | 12.42 | 12.85 | +1.34% | 4.81 | 4.24% |
| 2025-12-24 | 12.59 | 12.85 | 12.49 | 12.68 | +0.71% | 5.18 | 4.58% |
| 2025-12-23 | 12.17 | 12.79 | 12.09 | 12.59 | +3.20% | 6.13 | 5.48% |
| 2025-12-22 | 12.21 | 12.35 | 12.15 | 12.20 | +0.08% | 2.54 | 2.32% |
| 2025-12-19 | 12.07 | 12.25 | 11.96 | 12.19 | +1.08% | 2.80 | 2.58% |