联化科技 (002250) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	11.38	11.83	0.46	4.05%	11.31	12.00	810056	95702	8.94%
2025-10-30	11.34	11.37	0.03	0.26%	11.16	11.55	443642	50370	4.89%
2025-10-29	11.40	11.34	-0.06	-0.53%	11.05	11.48	543749	60955	6.00%
2025-10-28	11.59	11.40	-0.72	-5.94%	11.25	11.91	858686	98341	9.47%
2025-10-27	11.69	12.12	0.46	3.95%	11.69	12.35	719736	86643	7.94%
2025-10-24	11.50	11.66	0.19	1.66%	11.43	11.75	356038	41279	3.93%
2025-10-23	11.40	11.47	0.04	0.35%	11.21	11.50	234304	26558	2.58%
2025-10-22	11.50	11.43	-0.10	-0.87%	11.41	11.60	199493	22962	2.20%
2025-10-21	11.38	11.53	0.15	1.32%	11.30	11.55	254514	29075	2.81%
2025-10-20	11.55	11.38	-0.10	-0.87%	11.32	11.70	311829	35813	3.44%
2025-10-17	11.45	11.48	-0.07	-0.61%	11.42	11.68	322673	37198	3.56%
2025-10-16	11.68	11.55	-0.17	-1.45%	11.44	11.86	407863	47316	4.50%
2025-10-15	11.75	11.72	-0.06	-0.51%	11.59	11.83	414101	48386	4.57%
2025-10-14	12.05	11.78	-0.17	-1.42%	11.57	12.18	812015	95988	8.96%
2025-10-13	10.99	11.95	0.57	5.01%	10.95	12.05	804427	93267	8.87%
2025-10-10	11.33	11.38	0.11	0.98%	11.17	11.55	472428	53903	5.21%
2025-10-09	11.06	11.27	0.31	2.83%	10.94	11.29	440622	48986	4.86%
2025-09-30	10.69	10.96	0.32	3.01%	10.65	11.10	417937	45764	4.61%
2025-09-29	10.49	10.64	0.14	1.33%	10.33	10.66	252476	26606	2.79%
2025-09-26	10.54	10.50	-0.01	-0.10%	10.42	10.88	335600	35833	3.70%
2025-09-25	10.42	10.51	0.03	0.29%	10.39	10.63	197405	20753	2.18%
2025-09-24	10.33	10.48	0.11	1.06%	10.27	10.49	219148	22810	2.42%
2025-09-23	10.65	10.37	-0.31	-2.90%	10.20	10.66	356944	36961	3.94%
2025-09-22	10.81	10.68	-0.17	-1.57%	10.58	10.84	281606	30028	3.11%
2025-09-19	10.84	10.85	-0.02	-0.18%	10.79	10.96	252519	27458	2.79%
2025-09-18	11.06	10.87	-0.18	-1.63%	10.74	11.22	462099	50880	5.10%
2025-09-17	11.18	11.05	-0.14	-1.25%	11.01	11.22	352265	39002	3.89%
2025-09-16	11.32	11.19	-0.16	-1.41%	11.07	11.35	388104	43372	4.28%
2025-09-15	11.25	11.35	0.07	0.62%	11.11	11.60	624639	70761	6.89%
2025-09-12	11.23	11.28	0.01	0.09%	11.11	11.39	428100	48144	4.72%
2025-09-11	11.06	11.27	0.07	0.63%	10.94	11.27	384791	42767	4.24%
2025-09-10	11.33	11.20	-0.12	-1.06%	11.11	11.41	375774	42155	4.15%
2025-09-09	11.40	11.32	-0.15	-1.31%	11.25	11.65	546161	62413	6.02%
2025-09-08	11.05	11.47	0.50	4.56%	11.05	11.52	709610	80580	7.83%
2025-09-05	10.69	10.97	0.29	2.72%	10.61	10.98	486679	52669	5.37%
2025-09-04	10.91	10.68	-0.22	-2.02%	10.45	11.12	697867	75698	7.70%
2025-09-03	11.40	10.90	-0.43	-3.80%	10.87	11.50	654237	72751	7.22%
2025-09-02	11.83	11.33	-0.62	-5.19%	11.28	11.93	858771	98938	9.47%
2025-09-01	11.49	11.95	0.57	5.01%	11.45	12.16	1117492	132729	12.33%
2025-08-29	11.99	11.38	-0.75	-6.18%	11.35	12.12	1243606	144142	13.72%
2025-08-28	12.82	12.13	0.48	4.12%	11.91	12.82	2187010	269453	24.12%
2025-08-27	11.58	11.65	1.06	10.01%	11.35	11.65	501554	58256	5.53%
2025-08-26	10.55	10.59	0.09	0.86%	10.50	10.76	550315	58547	6.07%
2025-08-25	10.60	10.50	-0.10	-0.94%	10.40	10.60	614849	64577	6.78%
2025-08-22	10.75	10.60	-0.23	-2.12%	10.45	10.77	699121	73880	7.71%
2025-08-21	10.37	10.83	0.43	4.13%	10.37	10.99	1155266	124088	12.74%
2025-08-20	10.12	10.40	0.23	2.26%	10.08	10.65	822158	85907	9.07%
2025-08-19	10.16	10.17	-0.03	-0.29%	10.13	10.30	439746	44859	4.85%
2025-08-18	9.99	10.20	0.22	2.20%	9.98	10.22	611496	62099	6.75%
2025-08-15	9.98	9.98	0.00	0.00%	9.95	10.05	382435	38178	4.22%
2025-08-14	10.03	9.98	-0.05	-0.50%	9.91	10.22	462033	46466	5.10%
2025-08-13	9.98	10.03	-0.03	-0.30%	9.98	10.09	406861	40807	4.49%
2025-08-12	9.97	10.06	0.09	0.90%	9.80	10.07	592752	58840	6.54%
2025-08-11	9.90	9.97	0.07	0.71%	9.81	9.99	367006	36395	4.05%
2025-08-08	10.09	9.90	-0.28	-2.75%	9.79	10.11	673606	66810	7.43%
2025-08-07	10.51	10.18	-0.45	-4.23%	10.16	10.53	845452	87043	9.33%
2025-08-06	10.73	10.63	-0.12	-1.12%	10.44	10.76	784023	82826	8.65%
2025-08-05	11.01	10.75	-0.35	-3.15%	10.71	11.05	947751	102322	10.45%
2025-08-04	10.99	11.10	0.05	0.45%	10.53	11.38	1589137	174231	17.53%
2025-08-01	10.36	11.05	0.70	6.76%	10.36	11.23	1719048	188778	18.96%
2025-07-31	10.63	10.35	-0.29	-2.73%	10.31	10.99	1144197	121097	12.62%
2025-07-30	10.59	10.64	0.16	1.53%	10.48	11.04	1824632	196753	20.13%
2025-07-29	10.31	10.48	0.10	0.96%	10.05	10.50	714560	73477	7.88%
2025-07-28	10.36	10.38	0.03	0.29%	10.34	10.50	397390	41346	4.38%
2025-07-25	10.29	10.35	0.05	0.49%	10.26	10.56	651373	67634	7.19%