联化科技（002250）历史行情

以下为联化科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	14.260	14.430	14.530	14.250	0.190	1.334%	935.84万	1.35亿	1.045%
2026-10-07	13.910	14.240	14.320	13.900	0.320	2.299%	949.13万	1.34亿	1.060%
2026-10-06	13.910	14.240	14.320	13.900	0.320	2.299%	949.13万	1.34亿	1.060%
2026-10-05	13.910	14.240	14.320	13.900	0.320	2.299%	949.13万	1.34亿	1.060%
2026-10-02	13.910	14.240	14.320	13.900	0.320	2.299%	949.13万	1.34亿	1.060%
2026-10-01	13.910	14.240	14.320	13.900	0.320	2.299%	949.13万	1.34亿	1.060%
2026-09-30	13.910	14.240	14.320	13.900	0.320	2.299%	9.49万	0.00亿	0.000%
2026-09-29	14.230	13.920	14.300	13.770	-0.220	-1.556%	13.33万	0.00亿	0.000%
2026-09-28	14.460	14.140	14.570	14.050	-0.370	-2.550%	8.04万	0.00亿	0.000%
2026-09-27	14.720	14.510	14.860	14.420	-0.230	-1.560%	837.85万	1.22亿	0.936%
2026-09-24	14.720	14.510	14.860	14.420	-0.230	-1.560%	8.38万	0.00亿	0.000%
2026-09-23	14.450	14.740	14.820	14.340	0.290	2.007%	11.35万	0.00亿	0.000%
2026-09-22	14.600	14.450	14.640	14.380	-0.060	-0.414%	7.22万	0.00亿	0.000%
2026-09-21	14.140	14.510	14.550	14.140	0.380	2.689%	11.25万	0.00亿	0.000%
2026-09-18	14.090	14.130	14.440	14.090	0.080	0.569%	8.56万	0.00亿	0.000%
2026-09-17	14.190	14.050	14.370	14.020	-0.210	-1.473%	7.15万	0.00亿	0.000%
2026-09-16	14.040	14.260	14.340	13.870	0.220	1.567%	8.34万	0.00亿	0.000%
2026-09-15	14.120	14.040	14.240	14.000	-0.080	-0.567%	5.43万	0.00亿	0.000%
2026-09-14	14.070	14.120	14.200	13.880	0.090	0.641%	7.35万	0.00亿	0.000%
2026-09-11	14.330	14.030	14.400	13.760	-0.450	-3.108%	14.58万	0.00亿	0.000%
2026-09-10	14.710	14.480	14.820	14.300	-0.350	-2.360%	11.98万	0.00亿	0.000%
2026-09-09	14.650	14.830	14.960	14.610	0.090	0.611%	10.64万	0.00亿	0.000%
2026-09-08	14.870	14.740	14.990	14.600	-0.100	-0.674%	16.00万	0.00亿	0.000%
2026-09-07	15.430	14.840	15.470	14.760	-0.570	-3.699%	19.65万	0.00亿	0.000%
2026-09-04	15.470	15.410	15.860	15.340	-0.060	-0.388%	12.75万	0.00亿	0.000%
2026-09-03	15.620	15.470	15.980	15.120	-0.270	-1.715%	16.26万	0.00亿	0.000%
2026-09-02	15.350	15.740	15.930	15.290	0.550	3.621%	26.27万	0.00亿	0.000%
2026-09-01	14.990	15.190	15.300	14.920	0.180	1.199%	9.91万	0.00亿	0.000%
2026-08-31	15.430	15.010	15.540	14.650	-0.530	-3.411%	16.58万	0.00亿	0.000%
2026-08-28	15.200	15.540	15.570	15.200	0.190	1.238%	8.40万	0.00亿	0.000%
2026-08-27	15.520	15.350	15.760	15.150	-0.320	-2.042%	12.78万	0.00亿	0.000%
2026-08-26	15.320	15.670	15.830	15.170	0.670	4.467%	19.52万	0.00亿	0.000%
2026-08-25	14.450	15.000	15.120	14.210	0.460	3.164%	14.99万	0.00亿	0.000%
2026-08-24	15.760	14.540	15.880	14.380	-1.210	-7.683%	22.03万	0.00亿	0.000%
2026-08-21	15.850	15.750	16.100	15.560	-0.360	-2.235%	14.03万	0.00亿	0.000%
2026-08-20	16.050	16.110	16.580	15.670	0.360	2.286%	22.91万	0.00亿	0.000%
2026-08-19	16.000	15.750	16.140	15.630	-0.370	-2.295%	13.06万	0.00亿	0.000%
2026-08-18	16.250	16.120	16.320	16.000	-0.120	-0.739%	11.66万	0.00亿	0.000%
2026-08-17	16.480	16.240	16.600	16.010	-0.240	-1.456%	14.02万	0.00亿	0.000%
2026-08-14	16.410	16.480	16.670	16.010	0.110	0.672%	13.27万	0.00亿	0.000%
2026-08-13	17.400	16.370	17.480	16.340	-1.100	-6.297%	28.92万	0.00亿	0.000%
2026-08-12	17.260	17.470	17.590	17.110	0.030	0.172%	15.31万	0.00亿	0.000%
2026-08-11	17.300	17.440	17.720	17.230	-0.100	-0.570%	18.74万	0.00亿	0.000%
2026-08-10	16.700	17.540	17.680	16.580	0.970	5.854%	36.03万	0.00亿	0.000%
2026-08-07	16.040	16.570	16.660	15.780	0.550	3.433%	24.09万	0.00亿	0.000%
2026-08-06	16.250	16.020	16.490	15.820	-0.280	-1.718%	16.79万	0.00亿	0.000%
2026-08-05	15.830	16.300	16.530	15.810	0.350	2.194%	22.07万	0.00亿	0.000%
2026-08-04	15.240	15.950	16.120	15.130	0.870	5.769%	24.09万	0.00亿	0.000%
2026-08-03	15.050	15.080	15.430	14.910	0.000	0.000%	10.82万	0.00亿	0.000%
2026-07-31	15.350	15.080	15.560	14.940	-0.420	-2.710%	21.25万	0.00亿	0.000%
2026-07-30	15.330	15.500	15.810	15.280	-0.130	-0.832%	12.01万	0.00亿	0.000%
2026-07-29	15.550	15.630	15.880	15.110	0.110	0.709%	18.30万	0.00亿	0.000%
2026-07-28	15.570	15.520	15.870	15.430	-0.300	-1.896%	15.64万	0.00亿	0.000%
2026-07-27	14.940	15.820	16.140	14.800	0.880	5.890%	24.37万	0.00亿	0.000%
2026-07-24	15.850	14.940	15.970	14.940	-0.980	-6.156%	20.15万	0.00亿	0.000%
2026-07-23	16.290	15.920	16.300	15.610	-0.530	-3.222%	21.99万	0.00亿	0.000%
2026-07-22	16.850	16.450	17.170	16.310	-0.650	-3.801%	26.12万	0.00亿	0.000%
2026-07-21	16.270	17.100	17.170	16.070	0.600	3.636%	36.29万	0.00亿	0.000%
2026-07-20	15.670	16.500	16.710	15.590	0.890	5.701%	37.89万	0.00亿	0.000%
2026-07-17	16.160	15.610	16.460	15.570	-0.560	-3.463%	26.22万	0.00亿	0.000%
2026-07-16	15.790	16.170	16.640	15.700	-0.090	-0.554%	33.40万	0.00亿	0.000%
2026-07-15	15.050	16.260	16.550	14.990	1.170	7.753%	50.58万	0.00亿	0.000%
2026-07-14	14.310	15.090	15.090	14.040	1.370	9.985%	23.57万	0.00亿	0.000%
2026-07-13	14.250	13.720	14.270	13.660	-0.620	-4.324%	12.91万	0.00亿	0.000%
2026-07-10	14.130	14.340	14.730	13.900	0.240	1.702%	17.33万	0.00亿	0.000%
2026-07-09	13.840	14.100	14.450	13.700	0.150	1.075%	15.56万	0.00亿	0.000%
2026-07-08	14.610	13.950	14.610	13.850	-0.770	-5.231%	15.73万	0.00亿	0.000%
2026-07-07	15.300	14.720	15.450	14.660	-0.640	-4.167%	18.11万	0.00亿	0.000%
2026-07-06	15.350	15.360	15.730	15.060	-0.090	-0.583%	29.13万	0.00亿	0.000%
2026-07-03	15.310	15.450	15.890	15.150	0.140	0.914%	49.68万	0.00亿	0.000%
2026-07-02	14.050	15.310	15.310	13.810	1.410	10.144%	18.54万	0.00亿	0.000%
2026-07-01	13.530	13.900	14.120	13.300	0.430	3.192%	17.25万	0.00亿	0.000%
2026-06-30	13.780	13.470	13.940	13.350	-0.290	-2.108%	15.20万	0.00亿	0.000%
2026-06-29	12.850	13.760	13.890	12.620	0.740	5.684%	22.17万	0.00亿	0.000%
2026-06-26	13.300	13.020	13.470	12.590	-0.460	-3.412%	24.27万	0.00亿	0.000%
2026-06-25	14.600	13.480	14.700	13.110	-1.090	-7.481%	32.69万	0.00亿	0.000%
2026-06-24	14.170	14.570	14.820	14.060	0.410	2.895%	19.07万	0.00亿	0.000%
2026-06-23	14.080	14.160	14.780	14.070	-0.040	-0.282%	16.18万	0.00亿	0.000%
2026-06-22	13.720	14.200	14.330	13.450	0.480	3.499%	19.60万	0.00亿	0.000%
2026-06-18	13.600	13.720	13.810	13.430	0.080	0.587%	11.21万	0.00亿	0.000%
2026-06-17	13.850	13.640	13.940	13.590	-0.140	-1.016%	10.39万	0.00亿	0.000%
2026-06-16	13.850	13.780	13.970	13.560	-0.160	-1.148%	14.87万	0.00亿	0.000%
2026-06-15	14.200	13.940	14.290	13.780	-0.210	-1.484%	20.09万	0.00亿	0.000%
2026-06-12	14.020	14.150	14.250	13.600	0.320	2.314%	18.94万	0.00亿	0.000%
2026-06-11	13.640	13.830	14.000	13.550	0.170	1.245%	13.12万	0.00亿	0.000%
2026-06-10	13.480	13.660	13.740	13.450	0.030	0.220%	8.74万	0.00亿	0.000%
2026-06-09	13.330	13.630	13.710	13.150	0.290	2.174%	13.19万	0.00亿	0.000%
2026-06-08	13.620	13.340	13.670	13.050	-0.510	-3.682%	18.84万	0.00亿	0.000%
2026-06-05	13.760	13.850	14.130	13.760	-0.010	-0.072%	11.43万	0.00亿	0.000%
2026-06-04	13.880	13.860	13.990	13.700	-0.030	-0.216%	11.17万	0.00亿	0.000%
2026-06-03	14.000	13.890	14.130	13.800	-0.110	-0.786%	11.19万	0.00亿	0.000%
2026-06-02	14.310	14.000	14.480	13.860	-0.230	-1.616%	11.09万	0.00亿	0.000%
2026-06-01	14.040	14.230	14.550	13.910	0.180	1.281%	13.96万	0.00亿	0.000%
2026-05-29	14.320	14.050	14.570	14.020	-0.270	-1.885%	13.16万	0.00亿	0.000%
2026-05-28	14.580	14.320	14.650	14.160	-0.260	-1.783%	10.43万	0.00亿	0.000%
2026-05-27	14.810	14.580	15.050	14.420	-0.360	-2.410%	12.98万	0.00亿	0.000%
2026-05-26	14.750	14.940	15.060	14.510	0.170	1.151%	16.46万	0.00亿	0.000%
2026-05-25	14.890	14.770	14.890	14.430	-0.200	-1.336%	16.24万	0.00亿	0.000%
2026-05-22	14.390	14.970	15.000	14.370	0.780	5.497%	21.12万	0.00亿	0.000%
2026-05-21	14.920	14.190	15.090	14.160	-0.670	-4.509%	22.75万	0.00亿	0.000%
2026-05-20	15.170	14.860	15.170	14.680	-0.300	-1.979%	15.43万	0.00亿	0.000%
2026-05-19	14.830	15.160	15.200	14.680	0.380	2.571%	13.91万	0.00亿	0.000%
2026-05-18	15.280	14.780	15.280	14.670	-0.450	-2.955%	19.19万	0.00亿	0.000%
2026-05-15	15.290	15.230	15.630	15.130	-0.050	-0.327%	13.15万	0.00亿	0.000%
2026-05-14	15.870	15.280	16.000	15.210	-0.650	-4.080%	23.27万	0.00亿	0.000%
2026-05-13	15.930	15.930	16.130	15.430	-0.070	-0.438%	27.31万	0.00亿	0.000%
2026-05-12	16.860	16.000	16.890	15.910	-0.890	-5.269%	28.02万	0.00亿	0.000%
2026-05-11	16.810	16.890	17.060	16.580	0.190	1.138%	18.56万	0.00亿	0.000%
2026-05-08	16.310	16.700	16.850	16.260	0.380	2.328%	23.78万	0.00亿	0.000%
2026-05-07	16.570	16.320	16.630	16.200	-0.160	-0.971%	21.07万	0.00亿	0.000%
2026-05-06	16.580	16.480	17.000	16.250	0.130	0.795%	23.27万	0.00亿	0.000%
2026-04-30	16.260	16.350	16.810	16.160	0.040	0.245%	15.54万	0.00亿	0.000%
2026-04-29	16.280	16.310	16.480	16.170	0.030	0.184%	17.01万	0.00亿	0.000%
2026-04-28	17.320	16.280	17.320	16.200	-0.960	-5.568%	36.52万	0.00亿	0.000%
2026-04-27	16.630	17.240	17.460	16.550	0.630	3.793%	24.41万	0.00亿	0.000%
2026-04-24	16.190	16.610	16.770	15.680	0.490	3.040%	24.15万	0.00亿	0.000%
2026-04-23	16.520	16.120	16.530	16.080	-0.410	-2.480%	12.72万	0.00亿	0.000%
2026-04-22	16.350	16.530	16.650	16.260	0.060	0.364%	8.60万	0.00亿	0.000%
2026-04-21	16.400	16.470	16.490	16.120	-0.020	-0.121%	8.26万	0.00亿	0.000%
2026-04-20	16.250	16.490	16.540	16.150	0.240	1.477%	12.40万	0.00亿	0.000%
2026-04-17	16.350	16.250	16.480	16.050	-0.150	-0.915%	13.02万	0.00亿	0.000%
2026-04-16	16.350	16.400	16.560	16.120	0.040	0.244%	13.55万	0.00亿	0.000%
2026-04-15	16.730	16.360	16.790	16.300	-0.370	-2.212%	12.10万	0.00亿	0.000%
2026-04-14	16.460	16.730	16.770	16.350	0.270	1.640%	12.42万	0.00亿	0.000%
2026-04-13	16.350	16.460	16.620	15.880	0.140	0.858%	16.46万	0.00亿	0.000%
2026-04-10	16.050	16.320	16.600	15.960	0.000	0.000%	16.08万	0.00亿	0.000%
2026-04-09	16.010	16.030	16.300	15.960	0.000	0.000%	13.65万	0.00亿	0.000%
2026-04-08	16.000	16.050	16.180	15.870	0.000	0.000%	14.28万	0.00亿	0.000%
2026-04-07	15.600	15.730	15.990	15.460	0.000	0.000%	13.55万	0.00亿	0.000%
2026-04-03	15.960	15.600	15.970	15.470	0.000	0.000%	12.42万	0.00亿	0.000%
2026-04-02	16.080	15.950	16.370	15.850	0.000	0.000%	15.14万	0.00亿	0.000%
2026-04-01	16.600	16.220	16.700	15.920	0.000	0.000%	23.33万	0.00亿	0.000%