联化科技(002250)股票行情
联化科技(002250)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 10.36 | 11.05 | 0.70 | 6.76% | 10.36 | 11.23 | 1719048 | 188778.52 | 18.96% |
| 2025-07-31 | 10.63 | 10.35 | -0.29 | -2.73% | 10.31 | 10.99 | 1144197 | 121097.59 | 12.62% |
| 2025-07-30 | 10.59 | 10.64 | 0.16 | 1.53% | 10.48 | 11.04 | 1824632 | 196753.03 | 20.13% |
| 2025-07-29 | 10.31 | 10.48 | 0.10 | 0.96% | 10.05 | 10.50 | 714560 | 73477.13 | 7.88% |
| 2025-07-28 | 10.36 | 10.38 | 0.03 | 0.29% | 10.34 | 10.50 | 397390 | 41346.96 | 4.38% |
| 2025-07-25 | 10.29 | 10.35 | 0.05 | 0.49% | 10.26 | 10.56 | 651373 | 67634.89 | 7.19% |
| 2025-07-24 | 10.15 | 10.30 | 0.21 | 2.08% | 10.13 | 10.42 | 609639 | 62637.11 | 6.72% |
| 2025-07-23 | 10.20 | 10.09 | -0.15 | -1.46% | 10.09 | 10.28 | 339487 | 34570.37 | 3.74% |
| 2025-07-22 | 10.30 | 10.24 | -0.11 | -1.06% | 10.20 | 10.33 | 379870 | 38961.86 | 4.19% |
| 2025-07-21 | 10.45 | 10.35 | -0.09 | -0.86% | 10.30 | 10.47 | 381924 | 39600.36 | 4.21% |
| 2025-07-18 | 10.50 | 10.44 | -0.07 | -0.67% | 10.39 | 10.56 | 279754 | 29231.78 | 3.09% |
| 2025-07-17 | 10.47 | 10.51 | 0.05 | 0.48% | 10.44 | 10.67 | 331023 | 34768.76 | 3.65% |
| 2025-07-16 | 10.38 | 10.46 | 0.08 | 0.77% | 10.36 | 10.56 | 321580 | 33631.77 | 3.55% |
| 2025-07-15 | 10.46 | 10.38 | -0.21 | -1.98% | 10.33 | 10.53 | 386582 | 40183.43 | 4.26% |
| 2025-07-14 | 10.64 | 10.59 | -0.06 | -0.56% | 10.46 | 10.68 | 410355 | 43355.94 | 4.53% |
| 2025-07-11 | 10.59 | 10.65 | 0.02 | 0.19% | 10.56 | 10.68 | 406658 | 43149.26 | 4.49% |
| 2025-07-10 | 10.68 | 10.63 | 0.03 | 0.28% | 10.58 | 10.73 | 405326 | 43140.34 | 4.47% |
| 2025-07-09 | 10.80 | 10.62 | -0.24 | -2.21% | 10.60 | 10.83 | 531294 | 56978.51 | 5.86% |
| 2025-07-08 | 10.84 | 10.86 | 0.02 | 0.18% | 10.75 | 10.95 | 549107 | 59530.16 | 6.06% |
| 2025-07-07 | 10.84 | 10.84 | 0.02 | 0.18% | 10.80 | 10.97 | 488971 | 53158.60 | 5.39% |
| 2025-07-04 | 10.87 | 10.82 | -0.11 | -1.01% | 10.72 | 10.94 | 541716 | 58664.49 | 5.98% |
| 2025-07-03 | 10.78 | 10.93 | 0.16 | 1.49% | 10.67 | 11.00 | 733849 | 79688.38 | 8.10% |
| 2025-07-02 | 11.04 | 10.77 | -0.38 | -3.41% | 10.77 | 11.35 | 1122228 | 123039.27 | 12.38% |
| 2025-07-01 | 11.06 | 11.15 | 0.15 | 1.36% | 10.92 | 11.21 | 1283612 | 142296.72 | 14.16% |
| 2025-06-30 | 11.05 | 11.00 | -0.05 | -0.45% | 10.92 | 11.07 | 743228 | 81630.77 | 8.20% |
| 2025-06-27 | 11.41 | 11.05 | -0.57 | -4.91% | 10.98 | 11.53 | 1218675 | 136379.36 | 13.44% |
| 2025-06-26 | 11.81 | 11.62 | -0.52 | -4.28% | 11.61 | 12.28 | 1412845 | 167300.58 | 15.59% |
| 2025-06-25 | 13.26 | 12.14 | -1.34 | -9.94% | 12.13 | 13.59 | 1992592 | 252004.94 | 21.98% |
| 2025-06-24 | 13.28 | 13.48 | 0.53 | 4.09% | 12.56 | 13.69 | 1728767 | 226237.80 | 19.07% |
| 2025-06-23 | 12.24 | 12.95 | 0.77 | 6.32% | 12.03 | 13.40 | 1702587 | 220353.00 | 18.78% |
| 2025-06-20 | 12.00 | 12.18 | 0.14 | 1.16% | 11.50 | 12.45 | 1273550 | 153740.08 | 14.05% |
| 2025-06-19 | 11.68 | 12.04 | 0.22 | 1.86% | 11.53 | 12.16 | 1262725 | 150547.83 | 13.93% |
| 2025-06-18 | 13.18 | 11.82 | -1.31 | -9.98% | 11.82 | 13.46 | 1886826 | 233494.53 | 20.81% |
| 2025-06-17 | 13.33 | 13.13 | -0.64 | -4.65% | 13.08 | 14.25 | 1561212 | 214355.03 | 17.22% |
| 2025-06-16 | 13.30 | 13.77 | 0.69 | 5.28% | 12.83 | 14.35 | 1865740 | 255996.75 | 20.58% |
| 2025-06-13 | 13.16 | 13.08 | 0.21 | 1.63% | 13.01 | 13.70 | 1798942 | 240505.62 | 19.84% |
| 2025-06-12 | 12.65 | 12.87 | -0.45 | -3.38% | 12.05 | 13.48 | 2165848 | 275201.59 | 23.89% |
| 2025-06-11 | 15.20 | 13.32 | -1.48 | -10.00% | 13.32 | 15.47 | 2208601 | 307635.19 | 24.36% |
| 2025-06-10 | 15.40 | 14.80 | 0.72 | 5.11% | 14.57 | 15.49 | 2045289 | 311454.22 | 22.56% |
| 2025-06-09 | 13.40 | 14.08 | 1.28 | 10.00% | 13.18 | 14.08 | 784682 | 107816.62 | 8.66% |
| 2025-06-06 | 12.00 | 12.80 | 0.83 | 6.93% | 11.77 | 13.17 | 2199610 | 279235.09 | 24.26% |
| 2025-06-05 | 10.91 | 11.97 | 1.09 | 10.02% | 10.50 | 11.97 | 1968372 | 222874.38 | 21.71% |
| 2025-06-04 | 10.65 | 10.88 | 0.76 | 7.51% | 10.12 | 11.13 | 2638551 | 281238.19 | 29.11% |
| 2025-06-03 | 9.72 | 10.12 | 0.92 | 10.00% | 9.66 | 10.12 | 1194221 | 119521.01 | 13.17% |
| 2025-05-30 | 8.55 | 9.20 | 0.84 | 10.05% | 8.41 | 9.20 | 2035290 | 183770.72 | 22.45% |
| 2025-05-29 | 7.66 | 8.36 | 0.76 | 10.00% | 7.56 | 8.36 | 1512014 | 121441.42 | 16.68% |
| 2025-05-28 | 7.60 | 7.60 | 0.69 | 9.99% | 7.32 | 7.60 | 1388164 | 104918.41 | 15.31% |
| 2025-05-27 | 6.56 | 6.91 | 0.36 | 5.50% | 6.43 | 7.09 | 553166 | 37427.56 | 6.10% |
| 2025-05-26 | 6.64 | 6.55 | -0.07 | -1.06% | 6.51 | 6.72 | 285780 | 18848.51 | 3.15% |
| 2025-05-23 | 6.33 | 6.62 | 0.29 | 4.58% | 6.31 | 6.78 | 478718 | 31552.83 | 5.28% |
| 2025-05-22 | 6.43 | 6.33 | -0.10 | -1.56% | 6.32 | 6.49 | 168494 | 10754.53 | 1.86% |
| 2025-05-21 | 6.45 | 6.43 | -0.03 | -0.46% | 6.43 | 6.50 | 113484 | 7335.19 | 1.25% |
| 2025-05-20 | 6.46 | 6.46 | -0.01 | -0.15% | 6.41 | 6.51 | 126969 | 8205.49 | 1.40% |
| 2025-05-19 | 6.43 | 6.47 | 0.03 | 0.47% | 6.37 | 6.50 | 119599 | 7689.96 | 1.32% |
| 2025-05-16 | 6.44 | 6.44 | -0.02 | -0.31% | 6.40 | 6.47 | 128754 | 8279.44 | 1.42% |
| 2025-05-15 | 6.53 | 6.46 | -0.08 | -1.22% | 6.43 | 6.55 | 131288 | 8494.23 | 1.45% |
| 2025-05-14 | 6.50 | 6.54 | 0.03 | 0.46% | 6.46 | 6.55 | 152793 | 9963.02 | 1.69% |
| 2025-05-13 | 6.55 | 6.51 | 0.06 | 0.93% | 6.46 | 6.57 | 173656 | 11290.52 | 1.92% |
| 2025-05-12 | 6.47 | 6.45 | 0.04 | 0.62% | 6.41 | 6.48 | 161550 | 10413.69 | 1.78% |
| 2025-05-09 | 6.52 | 6.41 | -0.12 | -1.84% | 6.40 | 6.55 | 134677 | 8684.39 | 1.49% |
| 2025-05-08 | 6.51 | 6.53 | -0.02 | -0.31% | 6.47 | 6.59 | 151953 | 9921.24 | 1.68% |
| 2025-05-07 | 6.62 | 6.55 | 0.00 | 0.00% | 6.47 | 6.64 | 188029 | 12271.56 | 2.07% |
| 2025-05-06 | 6.38 | 6.55 | 0.23 | 3.64% | 6.37 | 6.55 | 288375 | 18658.15 | 3.18% |
| 2025-04-30 | 6.55 | 6.32 | -0.18 | -2.77% | 6.31 | 6.57 | 328333 | 20994.47 | 3.62% |
| 2025-04-29 | 6.52 | 6.50 | 0.07 | 1.09% | 6.21 | 6.57 | 307275 | 19803.50 | 3.39% |
| 2025-04-28 | 6.54 | 6.43 | -0.09 | -1.38% | 6.33 | 6.56 | 217354 | 13932.98 | 2.40% |
| 2025-04-25 | 6.51 | 6.52 | 0.05 | 0.77% | 6.50 | 6.61 | 196831 | 12923.91 | 2.17% |
| 2025-04-24 | 6.61 | 6.47 | -0.18 | -2.71% | 6.40 | 6.65 | 217699 | 14192.46 | 2.40% |
| 2025-04-23 | 6.68 | 6.65 | 0.02 | 0.30% | 6.57 | 6.73 | 184445 | 12256.72 | 2.03% |
| 2025-04-22 | 6.44 | 6.63 | 0.21 | 3.27% | 6.42 | 6.67 | 185443 | 12138.41 | 2.05% |
| 2025-04-21 | 6.20 | 6.42 | 0.20 | 3.22% | 6.19 | 6.47 | 153636 | 9786.34 | 1.69% |
| 2025-04-18 | 6.19 | 6.22 | 0.02 | 0.32% | 6.12 | 6.24 | 96523 | 5965.00 | 1.06% |
| 2025-04-17 | 6.08 | 6.20 | 0.09 | 1.47% | 6.07 | 6.29 | 136511 | 8458.64 | 1.51% |
| 2025-04-16 | 6.22 | 6.11 | -0.14 | -2.24% | 6.04 | 6.25 | 153020 | 9377.80 | 1.69% |
| 2025-04-15 | 6.23 | 6.25 | 0.01 | 0.16% | 6.20 | 6.32 | 133579 | 8336.37 | 1.47% |
| 2025-04-14 | 6.22 | 6.24 | 0.12 | 1.96% | 6.19 | 6.33 | 172646 | 10784.24 | 1.90% |
| 2025-04-11 | 6.03 | 6.12 | 0.04 | 0.66% | 6.03 | 6.20 | 166454 | 10195.12 | 1.84% |
| 2025-04-10 | 6.06 | 6.08 | 0.16 | 2.70% | 6.03 | 6.20 | 264160 | 16136.12 | 2.91% |
| 2025-04-09 | 5.74 | 5.92 | 0.01 | 0.17% | 5.41 | 5.94 | 396862 | 22709.17 | 4.38% |
| 2025-04-08 | 6.12 | 5.91 | -0.35 | -5.59% | 5.79 | 6.25 | 430403 | 25597.53 | 4.75% |
深证大盘股票行情在线 K线走势图
