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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.97 | 12.35 | 11.90 | 12.06 | +0.33% | 3.92 | 3.61% |
| 2025-12-17 | 11.72 | 12.05 | 11.55 | 12.02 | +2.91% | 3.84 | 3.62% |
| 2025-12-16 | 12.00 | 12.01 | 11.56 | 11.68 | -3.07% | 3.62 | 3.46% |
| 2025-12-15 | 12.07 | 12.41 | 11.97 | 12.05 | -1.47% | 3.73 | 3.45% |
| 2025-12-12 | 12.07 | 12.59 | 12.02 | 12.23 | +1.83% | 6.83 | 6.20% |
| 2025-12-11 | 11.93 | 12.34 | 11.93 | 12.01 | +0.92% | 6.16 | 5.68% |
| 2025-12-10 | 11.96 | 12.00 | 11.75 | 11.90 | -0.92% | 2.27 | 2.14% |
| 2025-12-09 | 11.98 | 12.10 | 11.84 | 12.01 | -0.08% | 2.70 | 2.51% |
| 2025-12-08 | 12.08 | 12.18 | 11.95 | 12.02 | -0.50% | 3.79 | 3.52% |
| 2025-12-05 | 11.97 | 12.20 | 11.81 | 12.08 | +0.92% | 2.69 | 2.50% |
| 2025-12-04 | 12.10 | 12.16 | 11.88 | 11.97 | -1.07% | 2.36 | 2.19% |
| 2025-12-03 | 12.25 | 12.38 | 12.03 | 12.10 | -0.90% | 2.83 | 2.61% |
| 2025-12-02 | 12.41 | 12.46 | 12.19 | 12.21 | -2.55% | 3.54 | 3.23% |
| 2025-12-01 | 12.68 | 12.88 | 12.40 | 12.53 | -0.95% | 4.80 | 4.27% |
| 2025-11-28 | 12.37 | 12.82 | 12.36 | 12.65 | +1.20% | 5.83 | 5.17% |
| 2025-11-27 | 12.10 | 12.74 | 12.05 | 12.50 | +3.73% | 8.71 | 7.85% |
| 2025-11-26 | 12.04 | 12.26 | 11.98 | 12.05 | -0.50% | 4.37 | 4.03% |
| 2025-11-25 | 11.94 | 12.18 | 11.82 | 12.11 | +3.24% | 5.53 | 5.14% |
| 2025-11-24 | 11.95 | 12.13 | 11.48 | 11.73 | -0.93% | 6.27 | 5.96% |
| 2025-11-21 | 13.08 | 13.10 | 11.84 | 11.84 | -9.96% | 10.42 | 9.46% |