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
2026-08-20	16.05	16.11	0.36	2.29%	15.67	16.58	229146	37050	2.56%
2026-08-19	16.00	15.75	-0.37	-2.30%	15.63	16.14	130561	20704	1.46%
2026-08-18	16.25	16.12	-0.12	-0.74%	16.00	16.32	116581	18801	1.30%
2026-08-17	16.48	16.24	-0.24	-1.46%	16.01	16.60	140199	22652	1.57%
2026-08-14	16.41	16.48	0.11	0.67%	16.01	16.67	132667	21730	1.48%
2026-08-13	17.40	16.37	-1.10	-6.30%	16.34	17.48	289200	48590	3.23%
2026-08-12	17.26	17.47	0.03	0.17%	17.11	17.59	153129	26615	1.71%
2026-08-11	17.30	17.44	-0.10	-0.57%	17.23	17.72	187405	32730	2.09%
2026-08-10	16.70	17.54	0.97	5.85%	16.58	17.68	360340	62519	4.03%
2026-08-07	16.04	16.57	0.55	3.43%	15.78	16.66	240936	39391	2.69%
2026-08-06	16.25	16.02	-0.28	-1.72%	15.82	16.49	167922	27088	1.88%
2026-08-05	15.83	16.30	0.35	2.19%	15.81	16.53	220686	35928	2.47%
2026-08-04	15.24	15.95	0.87	5.77%	15.13	16.12	240949	38092	2.69%
2026-08-03	15.05	15.08	0.00	0.00%	14.91	15.43	108218	16396	1.21%
2026-07-31	15.35	15.08	-0.42	-2.71%	14.94	15.56	212475	32290	2.37%
2026-07-30	15.33	15.50	-0.13	-0.83%	15.28	15.81	120143	18655	1.34%
2026-07-29	15.55	15.63	0.11	0.71%	15.11	15.88	182978	28405	2.04%
2026-07-28	15.57	15.52	-0.30	-1.90%	15.43	15.87	156424	24444	1.75%
2026-07-27	14.94	15.82	0.88	5.89%	14.80	16.14	243681	38041	2.72%
2026-07-24	15.85	14.94	-0.98	-6.16%	14.94	15.97	201522	31021	2.25%
2026-07-23	16.29	15.92	-0.53	-3.22%	15.61	16.30	219870	34963	2.46%
2026-07-22	16.85	16.45	-0.65	-3.80%	16.31	17.17	261211	43651	2.92%
2026-07-21	16.27	17.10	0.60	3.64%	16.07	17.17	362891	60604	4.05%
2026-07-20	15.67	16.50	0.89	5.70%	15.59	16.71	378891	61644	4.23%
2026-07-17	16.16	15.61	-0.56	-3.46%	15.57	16.46	262213	41849	2.93%
2026-07-16	15.79	16.17	-0.09	-0.55%	15.70	16.64	334034	54083	3.73%
2026-07-15	15.05	16.26	1.17	7.75%	14.99	16.55	505757	81022	5.65%
2026-07-14	14.31	15.09	1.37	9.99%	14.04	15.09	235683	34365	2.63%
2026-07-13	14.25	13.72	-0.62	-4.32%	13.66	14.27	129121	17978	1.44%
2026-07-10	14.13	14.34	0.24	1.70%	13.90	14.73	173319	24867	1.94%
2026-07-09	13.84	14.10	0.15	1.08%	13.70	14.45	155592	21874	1.74%
2026-07-08	14.81	14.15	-0.77	-5.16%	14.05	14.81	157277	22650	1.76%
2026-07-07	15.50	14.92	-0.64	-4.11%	14.86	15.65	181129	27251	2.02%
2026-07-06	15.55	15.56	-0.09	-0.58%	15.26	15.93	291316	45481	3.26%
2026-07-03	15.51	15.65	0.14	0.90%	15.35	16.09	496755	77900	5.55%
2026-07-02	14.25	15.51	1.41	10.00%	14.01	15.51	185355	28272	2.07%
2026-07-01	13.73	14.10	0.43	3.15%	13.50	14.32	172486	24092	1.93%
2026-06-30	13.98	13.67	-0.29	-2.08%	13.55	14.14	152047	20837	1.70%
2026-06-29	13.05	13.96	0.74	5.60%	12.82	14.09	221694	29961	2.48%
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%