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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.18 | 11.22 | 11.01 | 11.05 | -1.25% | 3.90 | 3.89% |
| 2025-09-16 | 11.32 | 11.35 | 11.07 | 11.19 | -1.41% | 4.34 | 4.28% |
| 2025-09-15 | 11.25 | 11.60 | 11.11 | 11.35 | +0.62% | 7.08 | 6.89% |
| 2025-09-12 | 11.23 | 11.39 | 11.11 | 11.28 | +0.09% | 4.81 | 4.72% |
| 2025-09-11 | 11.06 | 11.27 | 10.94 | 11.27 | +0.62% | 4.28 | 4.24% |
| 2025-09-10 | 11.33 | 11.41 | 11.11 | 11.20 | -1.06% | 4.22 | 4.15% |
| 2025-09-09 | 11.40 | 11.65 | 11.25 | 11.32 | -1.31% | 6.24 | 6.02% |
| 2025-09-08 | 11.05 | 11.52 | 11.05 | 11.47 | +4.56% | 8.06 | 7.83% |
| 2025-09-05 | 10.69 | 10.98 | 10.61 | 10.97 | +2.72% | 5.27 | 5.37% |
| 2025-09-04 | 10.91 | 11.12 | 10.45 | 10.68 | -2.02% | 7.57 | 7.70% |
| 2025-09-03 | 11.40 | 11.50 | 10.87 | 10.90 | -3.80% | 7.28 | 7.22% |
| 2025-09-02 | 11.83 | 11.93 | 11.28 | 11.33 | -5.19% | 9.89 | 9.47% |
| 2025-09-01 | 11.49 | 12.16 | 11.45 | 11.95 | +5.01% | 13.27 | 12.33% |
| 2025-08-29 | 11.99 | 12.12 | 11.35 | 11.38 | -6.18% | 14.41 | 13.72% |
| 2025-08-28 | 12.82 | 12.82 | 11.91 | 12.13 | +4.12% | 26.95 | 24.12% |
| 2025-08-27 | 11.58 | 11.65 | 11.35 | 11.65 | +10.01% | 5.83 | 5.53% |
| 2025-08-26 | 10.55 | 10.76 | 10.50 | 10.59 | +0.86% | 5.85 | 6.07% |
| 2025-08-25 | 10.60 | 10.60 | 10.40 | 10.50 | -0.94% | 6.46 | 6.78% |
| 2025-08-22 | 10.75 | 10.77 | 10.45 | 10.60 | -2.12% | 7.39 | 7.71% |
| 2025-08-21 | 10.37 | 10.99 | 10.37 | 10.83 | +4.13% | 12.41 | 12.74% |