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
2026-06-26	13.50	13.22	-0.46	-3.36%	12.79	13.67	242695	31922	2.71%
2026-06-25	14.80	13.68	-1.09	-7.38%	13.31	14.90	326900	45471	3.65%
2026-06-24	14.37	14.77	0.41	2.86%	14.26	15.02	190740	28078	2.13%
2026-06-23	14.28	14.36	-0.04	-0.28%	14.27	14.98	161777	23591	1.81%
2026-06-22	13.92	14.40	0.48	3.45%	13.65	14.53	196010	27576	2.19%
2026-06-18	13.80	13.92	0.08	0.58%	13.63	14.01	112105	15542	1.25%
2026-06-17	14.05	13.84	-0.14	-1.00%	13.79	14.14	103879	14483	1.16%
2026-06-16	14.05	13.98	-0.16	-1.13%	13.76	14.17	148685	20769	1.66%
2026-06-15	14.40	14.14	-0.21	-1.46%	13.98	14.49	200939	28441	2.25%
2026-06-12	14.22	14.35	0.32	2.28%	13.80	14.45	189395	26775	2.12%
2026-06-11	13.84	14.03	0.17	1.23%	13.75	14.20	131152	18364	1.47%
2026-06-10	13.68	13.86	0.03	0.22%	13.65	13.94	87421	12045	0.98%
2026-06-09	13.53	13.83	0.29	2.14%	13.35	13.91	131923	18025	1.47%
2026-06-08	13.82	13.54	-0.51	-3.63%	13.25	13.87	188431	25560	2.11%
2026-06-05	13.96	14.05	-0.01	-0.07%	13.96	14.33	114300	16150	1.28%
2026-06-04	14.08	14.06	-0.03	-0.21%	13.90	14.19	111721	15675	1.25%
2026-06-03	14.20	14.09	-0.11	-0.77%	14.00	14.33	111888	15854	1.25%
2026-06-02	14.51	14.20	-0.23	-1.59%	14.06	14.68	110884	15788	1.24%
2026-06-01	14.24	14.43	0.18	1.26%	14.11	14.75	139639	20201	1.56%
2026-05-29	14.52	14.25	-0.27	-1.86%	14.22	14.77	131581	19000	1.47%
2026-05-28	14.78	14.52	-0.26	-1.76%	14.36	14.85	104297	15184	1.17%
2026-05-27	15.01	14.78	-0.36	-2.38%	14.62	15.25	129813	19259	1.45%
2026-05-26	14.95	15.14	0.17	1.14%	14.71	15.26	164635	24690	1.84%
2026-05-25	15.09	14.97	-0.20	-1.32%	14.63	15.09	162364	24042	1.81%
2026-05-22	14.59	15.17	0.78	5.42%	14.57	15.20	211152	31464	2.36%
2026-05-21	15.12	14.39	-0.67	-4.45%	14.36	15.29	227456	33709	2.54%
2026-05-20	15.37	15.06	-0.30	-1.95%	14.88	15.37	154343	23223	1.72%
2026-05-19	15.03	15.36	0.38	2.54%	14.88	15.40	139064	21098	1.55%
2026-05-18	15.48	14.98	-0.45	-2.92%	14.87	15.48	191856	28856	2.14%
2026-05-15	15.49	15.43	-0.05	-0.32%	15.33	15.83	131503	20421	1.47%
2026-05-14	16.07	15.48	-0.65	-4.03%	15.41	16.20	232669	36694	2.60%
2026-05-13	16.13	16.13	-0.07	-0.43%	15.63	16.33	273074	43799	3.05%
2026-05-12	17.06	16.20	-0.89	-5.21%	16.11	17.09	280212	46015	3.13%
2026-05-11	17.01	17.09	0.19	1.12%	16.78	17.26	185620	31610	2.07%
2026-05-08	16.51	16.90	0.38	2.30%	16.46	17.05	237839	40106	2.66%
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%