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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.40 | 11.50 | 11.21 | 11.47 | +0.35% | 2.66 | 2.58% |
| 2025-10-22 | 11.50 | 11.60 | 11.41 | 11.43 | -0.87% | 2.30 | 2.20% |
| 2025-10-21 | 11.38 | 11.55 | 11.30 | 11.53 | +1.32% | 2.91 | 2.81% |
| 2025-10-20 | 11.55 | 11.70 | 11.32 | 11.38 | -0.87% | 3.58 | 3.44% |
| 2025-10-17 | 11.45 | 11.68 | 11.42 | 11.48 | -0.61% | 3.72 | 3.56% |
| 2025-10-16 | 11.68 | 11.86 | 11.44 | 11.55 | -1.45% | 4.73 | 4.50% |
| 2025-10-15 | 11.75 | 11.83 | 11.59 | 11.72 | -0.51% | 4.84 | 4.57% |
| 2025-10-14 | 12.05 | 12.18 | 11.57 | 11.78 | -1.42% | 9.60 | 8.96% |
| 2025-10-13 | 10.99 | 12.05 | 10.95 | 11.95 | +5.01% | 9.33 | 8.87% |
| 2025-10-10 | 11.33 | 11.55 | 11.17 | 11.38 | +0.98% | 5.39 | 5.21% |
| 2025-10-09 | 11.06 | 11.29 | 10.94 | 11.27 | +2.83% | 4.90 | 4.86% |
| 2025-09-30 | 10.69 | 11.10 | 10.65 | 10.96 | +3.01% | 4.58 | 4.61% |
| 2025-09-29 | 10.49 | 10.66 | 10.33 | 10.64 | +1.33% | 2.66 | 2.79% |
| 2025-09-26 | 10.54 | 10.88 | 10.42 | 10.50 | -0.10% | 3.58 | 3.70% |
| 2025-09-25 | 10.42 | 10.63 | 10.39 | 10.51 | +0.29% | 2.08 | 2.18% |
| 2025-09-24 | 10.33 | 10.49 | 10.27 | 10.48 | +1.06% | 2.28 | 2.42% |
| 2025-09-23 | 10.65 | 10.66 | 10.20 | 10.37 | -2.90% | 3.70 | 3.94% |
| 2025-09-22 | 10.81 | 10.84 | 10.58 | 10.68 | -1.57% | 3.00 | 3.11% |
| 2025-09-19 | 10.84 | 10.96 | 10.79 | 10.85 | -0.18% | 2.75 | 2.79% |
| 2025-09-18 | 11.06 | 11.22 | 10.74 | 10.87 | -1.63% | 5.09 | 5.10% |