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 |
|---|
| 2025-09-16 | 11.32 | 11.19 | -0.16 | -1.41% | 11.07 | 11.35 | 388104 | 43372.74 | 4.28% |
| 2025-09-15 | 11.25 | 11.35 | 0.07 | 0.62% | 11.11 | 11.60 | 624639 | 70761.68 | 6.89% |
| 2025-09-12 | 11.23 | 11.28 | 0.01 | 0.09% | 11.11 | 11.39 | 428100 | 48144.78 | 4.72% |
| 2025-09-11 | 11.06 | 11.27 | 0.07 | 0.63% | 10.94 | 11.27 | 384791 | 42767.76 | 4.24% |
| 2025-09-10 | 11.33 | 11.20 | -0.12 | -1.06% | 11.11 | 11.41 | 375774 | 42155.23 | 4.15% |
| 2025-09-09 | 11.40 | 11.32 | -0.15 | -1.31% | 11.25 | 11.65 | 546161 | 62413.81 | 6.02% |
| 2025-09-08 | 11.05 | 11.47 | 0.50 | 4.56% | 11.05 | 11.52 | 709610 | 80580.72 | 7.83% |
| 2025-09-05 | 10.69 | 10.97 | 0.29 | 2.72% | 10.61 | 10.98 | 486679 | 52669.87 | 5.37% |
| 2025-09-04 | 10.91 | 10.68 | -0.22 | -2.02% | 10.45 | 11.12 | 697867 | 75698.95 | 7.70% |
| 2025-09-03 | 11.40 | 10.90 | -0.43 | -3.80% | 10.87 | 11.50 | 654237 | 72751.84 | 7.22% |
| 2025-09-02 | 11.83 | 11.33 | -0.62 | -5.19% | 11.28 | 11.93 | 858771 | 98938.16 | 9.47% |
| 2025-09-01 | 11.49 | 11.95 | 0.57 | 5.01% | 11.45 | 12.16 | 1117492 | 132729.27 | 12.33% |
| 2025-08-29 | 11.99 | 11.38 | -0.75 | -6.18% | 11.35 | 12.12 | 1243606 | 144142.75 | 13.72% |
| 2025-08-28 | 12.82 | 12.13 | 0.48 | 4.12% | 11.91 | 12.82 | 2187010 | 269453.47 | 24.12% |
| 2025-08-27 | 11.58 | 11.65 | 1.06 | 10.01% | 11.35 | 11.65 | 501554 | 58256.52 | 5.53% |
| 2025-08-26 | 10.55 | 10.59 | 0.09 | 0.86% | 10.50 | 10.76 | 550315 | 58547.36 | 6.07% |
| 2025-08-25 | 10.60 | 10.50 | -0.10 | -0.94% | 10.40 | 10.60 | 614849 | 64577.05 | 6.78% |
| 2025-08-22 | 10.75 | 10.60 | -0.23 | -2.12% | 10.45 | 10.77 | 699121 | 73880.83 | 7.71% |
| 2025-08-21 | 10.37 | 10.83 | 0.43 | 4.13% | 10.37 | 10.99 | 1155266 | 124088.88 | 12.74% |
| 2025-08-20 | 10.12 | 10.40 | 0.23 | 2.26% | 10.08 | 10.65 | 822158 | 85907.62 | 9.07% |
| 2025-08-19 | 10.16 | 10.17 | -0.03 | -0.29% | 10.13 | 10.30 | 439746 | 44859.36 | 4.85% |
| 2025-08-18 | 9.99 | 10.20 | 0.22 | 2.20% | 9.98 | 10.22 | 611496 | 62099.33 | 6.75% |
| 2025-08-15 | 9.98 | 9.98 | 0.00 | 0.00% | 9.95 | 10.05 | 382435 | 38178.98 | 4.22% |
| 2025-08-14 | 10.03 | 9.98 | -0.05 | -0.50% | 9.91 | 10.22 | 462033 | 46466.57 | 5.10% |
| 2025-08-13 | 9.98 | 10.03 | -0.03 | -0.30% | 9.98 | 10.09 | 406861 | 40807.81 | 4.49% |
| 2025-08-12 | 9.97 | 10.06 | 0.09 | 0.90% | 9.80 | 10.07 | 592752 | 58840.24 | 6.54% |
| 2025-08-11 | 9.90 | 9.97 | 0.07 | 0.71% | 9.81 | 9.99 | 367006 | 36395.00 | 4.05% |
| 2025-08-08 | 10.09 | 9.90 | -0.28 | -2.75% | 9.79 | 10.11 | 673606 | 66810.17 | 7.43% |
| 2025-08-07 | 10.51 | 10.18 | -0.45 | -4.23% | 10.16 | 10.53 | 845452 | 87043.80 | 9.33% |
| 2025-08-06 | 10.73 | 10.63 | -0.12 | -1.12% | 10.44 | 10.76 | 784023 | 82826.14 | 8.65% |
| 2025-08-05 | 11.01 | 10.75 | -0.35 | -3.15% | 10.71 | 11.05 | 947751 | 102322.99 | 10.45% |
| 2025-08-04 | 10.99 | 11.10 | 0.05 | 0.45% | 10.53 | 11.38 | 1589137 | 174231.03 | 17.53% |
| 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% |
深证大盘股票行情在线 K线走势图
