联化科技(002250)股票信息
| 股票代码 | 002250 |
| 股票名称 | 联化科技 |
| 最新价/元 | 5.92 |
| 涨跌额/元 | 0.50 |
| 涨跌幅/% | 9.23 |
| 买入/元 | 5.91 |
| 卖出/元 | 5.92 |
| 昨收/元 | 5.42 |
| 今开/元 | 5.65 |
| 最高/元 | 5.96 |
| 最低/元 | 5.55 |
| 成交量/手 | 425539.41 |
| 成交额/万 | 24620.93 |
| 股净值/元 | -11.75 |
| 市净率 | 0.86 |
| 总市值/万 | 546561.78 |
| 流通值/万 | 543720.80 |
| 换手率/% | 4.63 |
| 入市日期 | 2008-06-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
联化科技(002250)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.65 | 5.92 | 0.50 | 9.23 | 425539.41 | 24620.93 | 4.63 |
| 2024-09-27 | 5.17 | 5.42 | 0.32 | 6.28 | 267876.27 | 14303.67 | 2.92 |
| 2024-09-26 | 4.86 | 5.10 | 0.22 | 4.51 | 180399.59 | 9001.30 | 1.96 |
| 2024-09-25 | 4.85 | 4.88 | 0.08 | 1.67 | 164353.50 | 8078.02 | 1.79 |
| 2024-09-24 | 4.59 | 4.80 | 0.29 | 6.43 | 198048.29 | 9256.87 | 2.16 |
| 2024-09-23 | 4.54 | 4.51 | -0.04 | -0.88 | 81583.00 | 3711.89 | 0.89 |
| 2024-09-20 | 4.60 | 4.55 | -0.06 | -1.30 | 100794.10 | 4614.62 | 1.10 |
| 2024-09-19 | 4.50 | 4.61 | 0.13 | 2.90 | 117196.00 | 5374.18 | 1.28 |
| 2024-09-18 | 4.56 | 4.48 | -0.09 | -1.97 | 88950.00 | 3974.81 | 0.97 |
| 2024-09-13 | 4.68 | 4.57 | -0.10 | -2.14 | 80681.00 | 3710.33 | 0.88 |
| 2024-09-12 | 4.66 | 4.67 | -0.01 | -0.21 | 70004.00 | 3284.07 | 0.76 |
| 2024-09-11 | 4.63 | 4.68 | 0.04 | 0.86 | 72836.00 | 3409.43 | 0.79 |
| 2024-09-10 | 4.65 | 4.64 | -0.02 | -0.43 | 101017.01 | 4644.23 | 1.10 |
| 2024-09-09 | 4.69 | 4.66 | -0.03 | -0.64 | 104191.90 | 4880.83 | 1.13 |
| 2024-09-06 | 4.87 | 4.69 | -0.19 | -3.89 | 120658.00 | 5749.25 | 1.31 |
| 2024-09-05 | 4.87 | 4.88 | -0.01 | -0.20 | 87178.00 | 4274.41 | 0.95 |
| 2024-09-04 | 4.90 | 4.89 | -0.01 | -0.20 | 58728.00 | 2887.14 | 0.64 |
| 2024-09-03 | 4.87 | 4.90 | 0.04 | 0.82 | 55691.00 | 2734.42 | 0.61 |
| 2024-09-02 | 4.94 | 4.86 | -0.08 | -1.62 | 83510.00 | 4100.88 | 0.91 |
| 2024-08-30 | 4.85 | 4.94 | 0.08 | 1.65 | 98753.00 | 4868.88 | 1.08 |
| 2024-08-29 | 4.74 | 4.86 | 0.12 | 2.53 | 70412.00 | 3380.76 | 0.77 |
| 2024-08-28 | 4.71 | 4.74 | 0.02 | 0.42 | 56082.00 | 2650.63 | 0.61 |
| 2024-08-27 | 4.75 | 4.72 | -0.02 | -0.42 | 81793.78 | 3854.16 | 0.89 |
| 2024-08-26 | 4.59 | 4.74 | 0.18 | 3.95 | 152129.62 | 7233.62 | 1.66 |
| 2024-08-23 | 4.58 | 4.56 | -0.02 | -0.44 | 63646.79 | 2907.37 | 0.69 |
| 2024-08-22 | 4.66 | 4.58 | -0.08 | -1.72 | 63959.89 | 2953.42 | 0.70 |
| 2024-08-21 | 4.69 | 4.66 | -0.05 | -1.06 | 48095.00 | 2250.81 | 0.52 |
| 2024-08-20 | 4.79 | 4.71 | -0.09 | -1.88 | 66010.00 | 3133.69 | 0.72 |
| 2024-08-19 | 4.80 | 4.80 | -0.02 | -0.42 | 47865.82 | 2309.98 | 0.52 |
| 2024-08-16 | 4.96 | 4.82 | -0.11 | -2.23 | 75420.28 | 3669.09 | 0.82 |
| 2024-08-15 | 4.90 | 4.93 | 0.04 | 0.82 | 72353.00 | 3565.93 | 0.79 |
| 2024-08-14 | 4.98 | 4.89 | -0.10 | -2.00 | 60621.00 | 2985.51 | 0.66 |
| 2024-08-13 | 4.94 | 4.99 | 0.03 | 0.61 | 58339.00 | 2877.45 | 0.63 |
| 2024-08-12 | 4.97 | 4.96 | -0.01 | -0.20 | 51145.00 | 2534.85 | 0.56 |
| 2024-08-09 | 5.05 | 4.97 | -0.06 | -1.19 | 61249.00 | 3079.35 | 0.67 |
| 2024-08-08 | 4.93 | 5.03 | 0.09 | 1.82 | 76876.05 | 3841.27 | 0.84 |
| 2024-08-07 | 4.99 | 4.94 | -0.05 | -1.00 | 67829.05 | 3349.15 | 0.74 |
| 2024-08-06 | 4.96 | 4.99 | 0.11 | 2.25 | 91041.84 | 4525.75 | 0.99 |
| 2024-08-05 | 4.93 | 4.88 | -0.08 | -1.61 | 94046.00 | 4664.93 | 1.02 |
| 2024-08-02 | 4.91 | 4.96 | 0.00 | 0.00 | 92905.00 | 4647.92 | 1.01 |
| 2024-08-01 | 5.00 | 4.96 | -0.05 | -1.00 | 76111.00 | 3789.59 | 0.83 |
| 2024-07-31 | 4.86 | 5.01 | 0.16 | 3.30 | 122141.00 | 6041.92 | 1.33 |
| 2024-07-30 | 4.80 | 4.85 | 0.04 | 0.83 | 63921.93 | 3091.37 | 0.70 |
| 2024-07-29 | 4.86 | 4.81 | -0.03 | -0.62 | 43186.10 | 2075.92 | 0.47 |
| 2024-07-26 | 4.76 | 4.84 | 0.06 | 1.26 | 62119.44 | 3003.85 | 0.68 |
| 2024-07-25 | 4.63 | 4.78 | 0.13 | 2.80 | 91457.00 | 4320.55 | 0.99 |
| 2024-07-24 | 4.75 | 4.65 | -0.10 | -2.11 | 70257.69 | 3298.43 | 0.76 |
| 2024-07-23 | 4.81 | 4.75 | -0.09 | -1.86 | 73764.00 | 3567.95 | 0.80 |
| 2024-07-22 | 4.85 | 4.84 | 0.03 | 0.62 | 79535.12 | 3838.34 | 0.87 |
| 2024-07-19 | 4.76 | 4.81 | 0.02 | 0.42 | 59741.00 | 2858.19 | 0.65 |
| 2024-07-18 | 4.79 | 4.79 | -0.01 | -0.21 | 68829.00 | 3275.22 | 0.75 |
| 2024-07-17 | 4.80 | 4.80 | -0.01 | -0.21 | 63246.00 | 3042.11 | 0.69 |
| 2024-07-16 | 4.82 | 4.81 | -0.04 | -0.83 | 55643.00 | 2672.46 | 0.61 |
| 2024-07-15 | 4.99 | 4.85 | -0.12 | -2.41 | 81086.00 | 3957.70 | 0.88 |
| 2024-07-12 | 4.95 | 4.97 | 0.04 | 0.81 | 77176.00 | 3830.70 | 0.84 |
| 2024-07-11 | 4.79 | 4.95 | 0.25 | 5.32 | 126382.78 | 6189.16 | 1.37 |
| 2024-07-10 | 4.70 | 4.70 | -0.01 | -0.21 | 71647.00 | 3385.81 | 0.78 |
| 2024-07-09 | 4.69 | 4.71 | 0.02 | 0.43 | 118504.70 | 5531.93 | 1.29 |
| 2024-07-08 | 4.86 | 4.69 | -0.21 | -4.29 | 118167.02 | 5583.02 | 1.29 |
| 2024-07-05 | 4.80 | 4.90 | 0.08 | 1.66 | 60638.59 | 2930.34 | 0.66 |
| 2024-07-04 | 4.97 | 4.82 | -0.14 | -2.82 | 84412.00 | 4098.17 | 0.92 |
| 2024-07-03 | 4.96 | 4.96 | 0.02 | 0.41 | 77916.00 | 3882.88 | 0.85 |
| 2024-07-02 | 4.91 | 4.94 | 0.04 | 0.82 | 71019.20 | 3514.32 | 0.77 |
| 2024-07-01 | 4.82 | 4.90 | 0.10 | 2.08 | 98009.02 | 4750.95 | 1.07 |
| 2024-06-28 | 4.79 | 4.80 | 0.00 | 0.00 | 112752.77 | 5438.27 | 1.23 |
| 2024-06-27 | 4.96 | 4.80 | -0.21 | -4.19 | 123467.10 | 6003.50 | 1.34 |
| 2024-06-26 | 4.79 | 5.01 | 0.23 | 4.81 | 99127.02 | 4811.02 | 1.08 |
| 2024-06-25 | 4.73 | 4.78 | 0.03 | 0.63 | 104213.00 | 4963.87 | 1.13 |
| 2024-06-24 | 4.85 | 4.75 | -0.14 | -2.86 | 120679.00 | 5736.57 | 1.31 |
| 2024-06-21 | 4.92 | 4.89 | -0.07 | -1.41 | 75381.00 | 3733.50 | 0.82 |
| 2024-06-20 | 5.09 | 4.96 | -0.13 | -2.55 | 103080.00 | 5155.46 | 1.12 |
| 2024-06-19 | 5.20 | 5.09 | -0.11 | -2.12 | 84917.38 | 4357.41 | 0.92 |
| 2024-06-18 | 5.18 | 5.20 | 0.02 | 0.39 | 76580.00 | 3982.38 | 0.83 |
| 2024-06-17 | 5.24 | 5.18 | -0.07 | -1.33 | 95423.00 | 4964.45 | 1.04 |
| 2024-06-14 | 5.30 | 5.25 | -0.06 | -1.13 | 80941.00 | 4249.40 | 0.88 |
| 2024-06-13 | 5.46 | 5.31 | -0.14 | -2.57 | 77149.00 | 4128.73 | 0.84 |
| 2024-06-12 | 5.40 | 5.45 | 0.05 | 0.93 | 77676.00 | 4222.61 | 0.84 |
| 2024-06-11 | 5.36 | 5.40 | 0.04 | 0.75 | 76201.00 | 4082.39 | 0.83 |
| 2024-06-07 | 5.26 | 5.36 | 0.15 | 2.88 | 115030.00 | 6113.68 | 1.25 |
| 2024-06-06 | 5.49 | 5.21 | -0.26 | -4.75 | 198412.12 | 10538.44 | 2.16 |
| 2024-06-05 | 5.58 | 5.47 | -0.13 | -2.32 | 69021.00 | 3818.66 | 0.75 |
| 2024-06-04 | 5.60 | 5.60 | -0.03 | -0.53 | 72758.00 | 4056.77 | 0.79 |
| 2024-06-03 | 5.81 | 5.63 | -0.12 | -2.09 | 105385.12 | 5957.89 | 1.15 |
| 2024-05-31 | 5.85 | 5.75 | -0.09 | -1.54 | 74553.66 | 4326.04 | 0.81 |
| 2024-05-30 | 5.88 | 5.84 | -0.02 | -0.34 | 86067.01 | 5057.69 | 0.94 |
| 2024-05-29 | 5.86 | 5.86 | 0.00 | 0.00 | 76508.00 | 4520.39 | 0.83 |
| 2024-05-28 | 5.93 | 5.86 | -0.07 | -1.18 | 76828.00 | 4535.91 | 0.84 |
| 2024-05-27 | 5.99 | 5.93 | -0.03 | -0.50 | 100647.00 | 5930.12 | 1.09 |
| 2024-05-24 | 6.06 | 5.96 | -0.11 | -1.81 | 151224.00 | 9081.29 | 1.64 |
| 2024-05-23 | 6.17 | 6.07 | -0.11 | -1.78 | 136149.00 | 8334.47 | 1.48 |
| 2024-05-22 | 6.15 | 6.18 | 0.05 | 0.82 | 63868.00 | 3942.83 | 0.69 |
| 2024-05-21 | 6.24 | 6.13 | -0.12 | -1.92 | 71960.00 | 4421.56 | 0.78 |
| 2024-05-20 | 6.26 | 6.25 | 0.04 | 0.64 | 72070.00 | 4496.48 | 0.78 |
| 2024-05-17 | 6.18 | 6.21 | 0.07 | 1.14 | 103051.63 | 6356.57 | 1.12 |
| 2024-05-16 | 6.22 | 6.14 | -0.08 | -1.29 | 136407.56 | 8500.05 | 1.48 |
| 2024-05-15 | 6.12 | 6.22 | 0.09 | 1.47 | 98106.00 | 6082.80 | 1.07 |
| 2024-05-14 | 6.06 | 6.13 | 0.06 | 0.99 | 75593.00 | 4631.53 | 0.82 |
| 2024-05-13 | 6.14 | 6.07 | -0.13 | -2.10 | 125365.86 | 7637.10 | 1.36 |
| 2024-05-10 | 6.30 | 6.20 | -0.11 | -1.74 | 114634.34 | 7146.37 | 1.25 |
| 2024-05-09 | 6.20 | 6.31 | 0.09 | 1.45 | 130887.93 | 8248.15 | 1.42 |
日K线
周K线
月K线
