联化科技

002250
🏛️ 中国 →
10.64
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 5.63 5.65 5.50 5.51 16.8M
2024-12-30 5.73 5.73 5.61 5.63 14.6M
2024-12-27 5.65 5.87 5.64 5.73 22.6M
2024-12-26 5.60 5.67 5.57 5.65 11.9M
2024-12-25 5.64 5.67 5.54 5.60 14.5M
2024-12-24 5.62 5.82 5.59 5.65 25.4M
2024-12-23 5.67 5.79 5.56 5.58 29.3M
2024-12-20 5.56 5.64 5.52 5.64 17.2M
2024-12-19 5.58 5.59 5.47 5.56 17.5M
2024-12-18 5.67 5.68 5.56 5.59 16.1M
2024-12-17 5.87 5.90 5.59 5.61 27.3M
2024-12-16 5.96 6.02 5.83 5.87 24.3M
2024-12-13 6.15 6.15 5.96 6.00 37.2M
2024-12-12 6.17 6.20 6.07 6.18 23.4M
2024-12-11 6.09 6.22 6.08 6.16 22.4M
2024-12-10 6.33 6.39 6.08 6.10 30.6M
2024-12-09 6.22 6.33 6.12 6.21 23.3M
2024-12-06 6.13 6.24 6.08 6.22 18.2M
2024-12-05 6.02 6.16 5.99 6.14 20.2M
2024-12-04 6.21 6.34 6.02 6.06 29.5M
2024-12-03 6.18 6.29 6.09 6.21 27.7M
2024-12-02 6.07 6.18 6.05 6.17 22.5M
2024-11-29 6.00 6.08 5.91 6.06 17.8M
2024-11-28 5.97 6.06 5.96 6.00 15.7M
2024-11-27 5.94 6.00 5.75 6.00 19.4M
2024-11-26 5.99 6.04 5.91 5.96 14.3M
2024-11-25 5.94 6.04 5.89 6.01 16.4M
2024-11-22 6.23 6.26 5.92 5.93 22.9M
2024-11-21 6.27 6.38 6.18 6.23 21.5M
2024-11-20 5.96 6.25 5.94 6.24 28.1M
2024-11-19 5.89 5.98 5.81 5.97 16.6M
2024-11-18 5.93 6.04 5.85 5.88 20.1M
2024-11-15 5.96 6.03 5.88 5.89 16.7M
2024-11-14 6.11 6.23 5.95 5.97 20.1M
2024-11-13 6.15 6.23 5.99 6.11 20.4M
2024-11-12 6.19 6.29 6.09 6.19 23.8M
2024-11-11 6.10 6.19 6.06 6.18 17.6M
2024-11-08 6.28 6.32 6.07 6.10 25.8M
2024-11-07 6.03 6.26 6.02 6.23 22.3M
2024-11-06 6.04 6.14 5.99 6.08 22.9M
2024-11-05 5.92 6.10 5.88 6.04 25.8M
2024-11-04 5.90 5.95 5.84 5.91 15.2M
2024-11-01 5.95 6.06 5.81 5.89 24.9M
2024-10-31 5.81 6.14 5.81 5.96 35.2M
2024-10-30 5.72 5.81 5.67 5.76 15.0M
2024-10-29 6.01 6.05 5.74 5.74 22.6M
2024-10-28 5.85 6.07 5.82 6.00 28.8M
2024-10-25 5.65 5.83 5.63 5.82 20.4M
2024-10-24 5.64 5.64 5.55 5.63 14.1M
2024-10-23 5.50 5.66 5.45 5.60 22.3M
2024-10-22 5.31 5.50 5.28 5.50 21.8M
2024-10-21 5.33 5.39 5.28 5.31 19.1M
2024-10-18 5.22 5.40 5.18 5.32 24.9M
2024-10-17 5.36 5.45 5.22 5.23 15.3M
2024-10-16 5.33 5.44 5.29 5.36 13.2M
2024-10-15 5.49 5.52 5.36 5.36 15.6M
2024-10-14 5.35 5.46 5.25 5.45 17.2M
2024-10-11 5.65 5.66 5.26 5.34 21.0M
2024-10-10 5.70 5.85 5.56 5.62 26.0M
2024-10-09 6.06 6.07 5.60 5.62 34.9M
2024-10-08 6.49 6.49 5.86 6.18 50.4M
2024-09-30 5.65 5.96 5.55 5.92 42.6M
2024-09-27 5.17 5.51 5.17 5.42 26.8M
2024-09-26 4.86 5.10 4.84 5.10 18.0M
2024-09-25 4.85 4.97 4.85 4.88 16.4M
2024-09-24 4.59 4.82 4.55 4.80 19.8M
2024-09-23 4.54 4.62 4.50 4.51 8.2M
2024-09-20 4.60 4.63 4.53 4.55 10.1M
2024-09-19 4.50 4.68 4.43 4.61 11.7M
2024-09-18 4.56 4.59 4.41 4.48 8.9M
2024-09-13 4.68 4.69 4.55 4.57 8.1M
2024-09-12 4.66 4.75 4.64 4.67 7.0M
2024-09-11 4.63 4.74 4.61 4.68 7.3M
2024-09-10 4.65 4.70 4.54 4.64 10.1M
2024-09-09 4.69 4.77 4.61 4.66 10.4M
2024-09-06 4.87 4.91 4.67 4.69 12.1M
2024-09-05 4.87 4.96 4.86 4.88 8.7M
2024-09-04 4.90 4.97 4.87 4.89 5.9M
2024-09-03 4.87 4.96 4.83 4.90 5.6M
2024-09-02 4.94 4.97 4.85 4.86 8.4M
2024-08-30 4.85 5.01 4.82 4.94 9.9M
2024-08-29 4.74 4.87 4.71 4.86 7.0M
2024-08-28 4.71 4.77 4.66 4.74 5.6M
2024-08-27 4.75 4.78 4.67 4.72 8.2M
2024-08-26 4.59 4.85 4.59 4.74 15.2M
2024-08-23 4.58 4.64 4.53 4.56 6.4M
2024-08-22 4.66 4.70 4.57 4.58 6.4M
2024-08-21 4.69 4.73 4.65 4.66 4.8M
2024-08-20 4.79 4.84 4.69 4.71 6.6M
2024-08-19 4.80 4.87 4.80 4.80 4.8M
2024-08-16 4.96 4.96 4.82 4.82 7.5M
2024-08-15 4.90 5.00 4.85 4.93 7.2M
2024-08-14 4.98 5.02 4.89 4.89 6.1M
2024-08-13 4.94 4.99 4.87 4.99 5.8M
2024-08-12 4.97 4.99 4.93 4.96 5.1M
2024-08-09 5.05 5.08 4.97 4.97 6.1M
2024-08-08 4.93 5.04 4.93 5.03 7.7M
2024-08-07 4.99 5.01 4.90 4.94 6.8M
2024-08-06 4.96 5.01 4.91 4.99 9.1M
2024-08-05 4.93 5.04 4.87 4.88 9.4M
2024-08-02 4.91 5.07 4.90 4.96 9.3M
2024-08-01 5.00 5.06 4.94 4.96 7.6M
2024-07-31 4.86 5.01 4.80 5.01 12.2M
2024-07-30 4.80 4.87 4.79 4.85 6.4M
2024-07-29 4.86 4.87 4.76 4.81 4.3M
2024-07-26 4.76 4.87 4.76 4.84 6.2M
2024-07-25 4.63 4.79 4.62 4.78 9.1M
2024-07-24 4.75 4.76 4.65 4.65 7.0M
2024-07-23 4.81 4.94 4.75 4.75 7.4M
2024-07-22 4.85 4.86 4.77 4.84 8.0M
2024-07-19 4.76 4.84 4.72 4.81 6.0M
2024-07-18 4.79 4.81 4.71 4.79 6.9M
2024-07-17 4.80 4.85 4.77 4.80 6.3M
2024-07-16 4.82 4.84 4.77 4.81 5.6M
2024-07-15 4.99 5.00 4.83 4.85 8.1M
2024-07-12 4.95 5.01 4.92 4.97 7.7M
2024-07-11 4.79 4.96 4.78 4.95 12.6M
2024-07-10 4.70 4.79 4.64 4.70 7.2M
2024-07-09 4.69 4.75 4.57 4.71 11.9M
2024-07-08 4.86 4.89 4.67 4.69 11.8M
2024-07-05 4.80 4.90 4.73 4.90 6.1M
2024-07-04 4.97 4.97 4.77 4.82 8.4M
2024-07-03 4.96 5.02 4.94 4.96 7.8M
2024-07-02 4.91 5.01 4.88 4.94 7.1M
2024-07-01 4.82 4.93 4.75 4.90 9.8M
2024-06-28 4.79 4.88 4.77 4.80 11.3M
2024-06-27 4.96 5.02 4.77 4.80 12.3M
2024-06-26 4.79 5.01 4.72 5.01 9.9M
2024-06-25 4.73 4.83 4.69 4.78 10.4M
2024-06-24 4.85 4.85 4.69 4.75 12.1M
2024-06-21 4.92 5.02 4.89 4.89 7.5M
2024-06-20 5.09 5.11 4.93 4.96 10.3M
2024-06-19 5.20 5.23 5.08 5.09 8.5M
2024-06-18 5.18 5.25 5.15 5.20 7.7M
2024-06-17 5.24 5.26 5.16 5.18 9.5M
2024-06-14 5.30 5.35 5.19 5.25 8.1M
2024-06-13 5.46 5.48 5.30 5.31 7.7M
2024-06-12 5.40 5.47 5.37 5.45 7.8M
2024-06-11 5.36 5.42 5.28 5.40 7.6M
2024-06-07 5.26 5.38 5.24 5.36 11.5M
2024-06-06 5.49 5.56 5.18 5.21 19.8M
2024-06-05 5.58 5.61 5.47 5.47 6.9M
2024-06-04 5.60 5.63 5.53 5.60 7.3M
2024-06-03 5.81 5.81 5.57 5.63 10.5M
2024-05-31 5.85 5.88 5.75 5.75 7.5M
2024-05-30 5.88 5.96 5.82 5.84 8.6M
2024-05-29 5.86 5.98 5.83 5.86 7.7M
2024-05-28 5.93 5.97 5.84 5.86 7.7M
2024-05-27 5.99 6.01 5.80 5.93 10.1M
2024-05-24 6.06 6.17 5.95 5.96 15.1M
2024-05-23 6.17 6.26 6.06 6.07 13.6M
2024-05-22 6.15 6.22 6.12 6.18 6.4M
2024-05-21 6.24 6.26 6.08 6.13 7.2M
2024-05-20 6.26 6.29 6.19 6.25 7.2M
2024-05-17 6.18 6.25 6.11 6.21 10.3M
2024-05-16 6.22 6.37 6.11 6.14 13.6M
2024-05-15 6.12 6.30 6.07 6.22 9.8M
2024-05-14 6.06 6.18 6.06 6.13 7.6M
2024-05-13 6.14 6.17 6.03 6.07 12.5M
2024-05-10 6.30 6.37 6.16 6.20 11.5M
2024-05-09 6.20 6.35 6.19 6.31 13.1M
2024-05-08 6.23 6.31 6.18 6.22 12.5M
2024-05-07 6.15 6.25 6.10 6.25 13.7M
2024-05-06 6.00 6.16 5.90 6.14 18.5M
2024-04-30 5.87 5.96 5.80 5.92 16.2M
2024-04-29 5.58 5.98 5.55 5.93 27.6M
2024-04-26 5.40 5.50 5.31 5.50 14.4M
2024-04-25 5.28 5.46 5.25 5.39 12.9M
2024-04-24 5.28 5.33 5.21 5.29 7.5M
2024-04-23 5.35 5.39 5.27 5.30 7.9M
2024-04-22 5.30 5.41 5.18 5.34 13.1M
2024-04-19 5.34 5.47 5.27 5.31 11.5M
2024-04-18 5.44 5.50 5.35 5.38 15.9M
2024-04-17 5.33 5.56 5.32 5.46 15.9M
2024-04-16 5.64 5.64 5.28 5.30 17.9M
2024-04-15 5.97 6.01 5.50 5.61 23.2M
2024-04-12 6.09 6.13 5.95 5.99 13.2M
2024-04-11 6.15 6.21 6.09 6.09 10.8M
2024-04-10 6.20 6.25 6.08 6.18 13.3M
2024-04-09 6.03 6.22 6.00 6.20 14.1M
2024-04-08 6.18 6.19 5.99 6.00 13.4M
2024-04-03 6.25 6.31 6.11 6.17 13.6M
2024-04-02 6.16 6.32 6.05 6.27 17.8M
2024-04-01 6.02 6.17 6.01 6.14 13.8M
2024-03-29 5.98 6.11 5.95 6.00 14.8M
2024-03-28 5.94 6.06 5.93 5.98 10.9M
2024-03-27 6.10 6.13 5.95 5.95 13.5M
2024-03-26 6.08 6.23 6.01 6.13 14.2M
2024-03-25 6.28 6.29 6.06 6.08 16.2M
2024-03-22 6.51 6.53 6.29 6.29 19.9M
2024-03-21 6.64 6.66 6.51 6.53 21.0M
2024-03-20 6.61 6.70 6.55 6.65 15.4M
2024-03-19 6.65 6.68 6.60 6.62 14.5M
2024-03-18 6.72 6.74 6.57 6.65 29.6M
2024-03-15 6.55 6.73 6.48 6.72 23.5M
2024-03-14 6.43 6.62 6.43 6.62 30.8M
2024-03-13 6.45 6.46 6.34 6.38 13.1M
2024-03-12 6.26 6.45 6.23 6.44 27.5M
2024-03-11 6.11 6.24 6.08 6.22 19.0M
2024-03-08 6.13 6.20 6.07 6.11 12.8M
2024-03-07 6.08 6.20 6.06 6.15 20.9M
2024-03-06 6.16 6.22 6.01 6.10 21.5M
2024-03-05 6.09 6.28 6.04 6.20 30.3M
2024-03-04 6.16 6.22 6.05 6.11 13.5M
2024-03-01 6.20 6.29 6.13 6.17 15.8M
2024-02-29 5.98 6.20 5.97 6.20 22.9M
2024-02-28 6.42 6.55 6.03 6.04 38.1M
2024-02-27 6.12 6.38 6.07 6.37 22.9M
2024-02-26 6.10 6.24 6.02 6.13 24.1M
2024-02-23 5.98 6.07 5.85 6.07 24.3M
2024-02-22 5.94 6.02 5.87 5.98 16.2M
2024-02-21 5.79 6.12 5.78 5.94 26.2M
2024-02-20 5.86 5.90 5.75 5.88 13.9M
2024-02-19 6.02 6.11 5.76 5.87 23.0M
2024-02-08 5.67 6.11 5.60 5.97 26.1M
2024-02-07 5.40 5.72 5.38 5.64 27.6M
2024-02-06 4.98 5.54 4.89 5.43 26.7M
2024-02-05 5.66 5.70 5.13 5.13 31.5M
2024-02-02 5.99 6.27 5.55 5.70 35.5M
2024-02-01 6.66 6.76 6.07 6.07 39.2M
2024-01-31 6.58 6.87 6.38 6.74 32.7M
2024-01-30 6.76 6.93 6.58 6.68 23.1M
2024-01-29 7.12 7.14 6.72 6.79 37.0M
2024-01-26 7.28 7.36 7.22 7.25 24.1M
2024-01-25 7.18 7.40 7.11 7.34 41.6M
2024-01-24 6.81 7.36 6.69 7.20 50.3M
2024-01-23 6.76 6.93 6.46 6.78 27.2M
2024-01-22 7.20 7.34 6.80 6.82 27.9M
2024-01-19 7.05 7.55 6.99 7.24 39.5M
2024-01-18 7.00 7.06 6.71 6.98 32.3M
2024-01-17 7.40 7.41 7.07 7.08 28.8M
2024-01-16 7.42 7.50 7.24 7.39 33.3M
2024-01-15 7.41 7.61 7.34 7.46 40.3M
2024-01-12 7.39 7.69 7.37 7.41 71.8M
2024-01-11 6.81 7.39 6.77 7.39 59.5M
2024-01-10 6.88 7.04 6.70 6.72 48.8M
2024-01-09 6.78 7.32 6.63 7.00 73.0M
2024-01-08 6.79 6.83 6.65 6.65 9.6M
2024-01-05 6.95 7.01 6.78 6.80 11.3M
2024-01-04 7.06 7.06 6.93 6.96 9.6M
2024-01-03 7.08 7.12 6.99 7.07 9.3M
2024-01-02 7.17 7.18 7.06 7.08 8.8M