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
2026-05-07	16.77	16.52	-0.16	-0.96%	16.40	16.83	210703	34921	2.35%
2026-05-06	16.78	16.68	0.13	0.79%	16.45	17.20	232728	38957	2.60%
2026-04-30	16.46	16.55	0.04	0.24%	16.36	17.01	155378	25946	1.74%
2026-04-29	16.48	16.51	0.03	0.18%	16.37	16.68	170058	28051	1.90%
2026-04-28	17.52	16.48	-0.96	-5.50%	16.40	17.52	365178	61184	4.08%
2026-04-27	16.83	17.44	0.63	3.75%	16.75	17.66	244078	42481	2.73%
2026-04-24	16.39	16.81	0.49	3.00%	15.88	16.97	241470	39855	2.70%
2026-04-23	16.72	16.32	-0.41	-2.45%	16.28	16.73	127186	20926	1.42%
2026-04-22	16.55	16.73	0.06	0.36%	16.46	16.85	85981	14366	0.96%
2026-04-21	16.60	16.67	-0.02	-0.12%	16.32	16.69	82557	13618	0.92%
2026-04-20	16.45	16.69	0.24	1.46%	16.35	16.74	124033	20545	1.39%
2026-04-17	16.55	16.45	-0.15	-0.90%	16.25	16.68	130179	21344	1.45%
2026-04-16	16.55	16.60	0.04	0.24%	16.32	16.76	135488	22395	1.51%
2026-04-15	16.93	16.56	-0.37	-2.19%	16.50	16.99	120994	20213	1.35%
2026-04-14	16.66	16.93	0.27	1.62%	16.55	16.97	124187	20890	1.39%
2026-04-13	16.55	16.66	0.14	0.85%	16.08	16.82	164561	27182	1.84%
2026-04-10	16.25	16.52	0.29	1.79%	16.16	16.80	160794	26568	1.80%
2026-04-09	16.21	16.23	-0.02	-0.12%	16.16	16.50	136486	22304	1.53%
2026-04-08	16.20	16.25	0.32	2.01%	16.07	16.38	142757	23196	1.60%
2026-04-07	15.80	15.93	0.13	0.82%	15.66	16.19	135512	21663	1.51%
2026-04-03	16.16	15.80	-0.35	-2.17%	15.67	16.17	124180	19658	1.39%
2026-04-02	16.28	16.15	-0.27	-1.64%	16.05	16.57	151352	24631	1.69%
2026-04-01	16.80	16.42	-0.14	-0.85%	16.12	16.90	233325	38150	2.61%
2026-03-31	15.93	16.56	0.55	3.44%	15.93	16.74	269136	44147	3.01%
2026-03-30	15.79	16.01	0.10	0.63%	15.63	16.25	175060	27922	1.96%
2026-03-27	15.11	15.91	0.57	3.72%	15.10	16.24	212626	33606	2.38%
2026-03-26	15.21	15.34	0.08	0.52%	15.17	15.74	149966	23197	1.68%
2026-03-25	14.80	15.26	0.48	3.25%	14.80	15.40	146120	22259	1.63%
2026-03-24	14.84	14.78	0.23	1.58%	14.35	14.89	172823	25257	1.93%
2026-03-23	14.85	14.55	-0.54	-3.58%	14.50	15.14	270264	39837	3.02%
2026-03-20	15.16	15.09	-0.04	-0.26%	15.09	15.87	226121	34761	2.53%
2026-03-19	15.50	15.13	-0.77	-4.84%	15.04	15.71	190470	29160	2.13%
2026-03-18	15.51	15.90	0.38	2.45%	15.33	16.01	158012	24754	1.77%
2026-03-17	15.82	15.52	-0.36	-2.27%	15.50	16.14	224195	35174	2.51%
2026-03-16	16.35	15.88	-0.61	-3.70%	15.66	16.55	290669	46394	3.25%
2026-03-13	16.54	16.49	-0.07	-0.42%	16.37	17.08	250340	41627	2.80%
2026-03-12	17.02	16.56	-0.47	-2.76%	16.43	17.02	156024	26003	1.74%
2026-03-11	16.81	17.03	0.23	1.37%	16.79	17.48	184060	31506	2.06%
2026-03-10	16.74	16.80	0.10	0.60%	16.55	17.04	129768	21731	1.45%
2026-03-09	16.95	16.70	-0.69	-3.97%	16.15	17.16	309546	51163	3.46%
2026-03-06	16.40	17.39	0.87	5.27%	16.38	17.42	259616	44174	2.90%
2026-03-05	17.07	16.52	-0.26	-1.55%	16.35	17.15	201026	33496	2.25%
2026-03-04	16.25	16.78	0.17	1.02%	16.25	17.17	218975	36897	2.45%
2026-03-03	18.14	16.61	-1.55	-8.54%	16.39	18.14	566803	95810	6.33%
2026-03-02	18.60	18.16	-0.68	-3.61%	17.50	18.70	415685	75034	4.64%
2026-02-27	17.85	18.84	0.69	3.80%	17.85	19.03	300247	56118	3.35%
2026-02-26	17.73	18.15	0.47	2.66%	17.68	18.39	256384	46428	2.86%
2026-02-25	17.48	17.68	0.13	0.74%	17.48	18.00	187002	33157	2.09%
2026-02-24	17.73	17.55	-0.16	-0.90%	17.50	18.00	193954	34262	2.17%
2026-02-13	17.76	17.71	-0.19	-1.06%	17.53	18.17	172548	30820	1.93%
2026-02-12	17.96	17.90	-0.20	-1.10%	17.74	18.27	250415	45015	2.80%
2026-02-11	18.30	18.10	0.03	0.17%	17.65	18.88	446781	82378	4.99%
2026-02-10	17.87	18.07	0.18	1.01%	17.71	18.98	452889	82010	5.06%
2026-02-09	17.79	17.89	0.29	1.65%	17.36	18.06	304361	53938	3.40%
2026-02-06	16.98	17.60	0.47	2.74%	16.78	18.14	316807	55846	3.54%
2026-02-05	17.35	17.13	-0.23	-1.32%	17.00	17.70	179421	30942	2.00%
2026-02-04	17.25	17.36	0.03	0.17%	17.14	17.79	222916	38869	2.49%
2026-02-03	16.88	17.33	0.61	3.65%	16.88	17.38	279806	48102	3.13%
2026-02-02	17.25	16.72	-0.82	-4.68%	16.57	17.40	361590	61083	4.04%
2026-01-30	17.33	17.54	0.00	0.00%	16.80	17.86	342962	59208	3.83%
2026-01-29	17.69	17.54	-0.18	-1.02%	17.47	18.18	337915	60031	3.78%
2026-01-28	18.21	17.72	-0.38	-2.10%	17.43	18.22	372754	66031	4.16%