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 | 10.35 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 0.49 |
| 买入/元 | 10.35 |
| 卖出/元 | 10.36 |
| 昨收/元 | 10.30 |
| 今开/元 | 10.29 |
| 最高/元 | 10.56 |
| 最低/元 | 10.26 |
| 成交量/手 | 651373.00 |
| 成交额/万 | 67634.89 |
| 股净值/元 | 92.58 |
| 市净率 | 1.47 |
| 总市值/万 | 943229.78 |
| 流通值/万 | 938262.85 |
| 换手率/% | 7.19 |
| 入市日期 | 2008-06-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 10.29 | 10.35 | 0.05 | 0.49 | 651373.00 | 67634.89 | 7.19 |
| 2025-07-24 | 10.15 | 10.30 | 0.21 | 2.08 | 609639.00 | 62637.11 | 6.72 |
| 2025-07-23 | 10.20 | 10.09 | -0.15 | -1.47 | 339487.21 | 34570.37 | 3.74 |
| 2025-07-22 | 10.30 | 10.24 | -0.11 | -1.06 | 379870.00 | 38961.86 | 4.19 |
| 2025-07-21 | 10.45 | 10.35 | -0.09 | -0.86 | 381924.40 | 39600.35 | 4.21 |
| 2025-07-18 | 10.50 | 10.44 | -0.07 | -0.67 | 279754.00 | 29231.78 | 3.09 |
| 2025-07-17 | 10.47 | 10.51 | 0.05 | 0.48 | 331022.71 | 34768.76 | 3.65 |
| 2025-07-16 | 10.38 | 10.46 | 0.08 | 0.77 | 321580.23 | 33631.77 | 3.55 |
| 2025-07-15 | 10.46 | 10.38 | -0.21 | -1.98 | 386581.50 | 40183.43 | 4.26 |
| 2025-07-14 | 10.64 | 10.59 | -0.06 | -0.56 | 410354.75 | 43355.94 | 4.53 |
| 2025-07-11 | 10.59 | 10.65 | 0.02 | 0.19 | 406658.00 | 43149.26 | 4.49 |
| 2025-07-10 | 10.68 | 10.63 | 0.03 | 0.28 | 405326.00 | 43140.34 | 4.47 |
| 2025-07-09 | 10.80 | 10.62 | -0.24 | -2.21 | 531294.22 | 56978.51 | 5.86 |
| 2025-07-08 | 10.84 | 10.86 | 0.02 | 0.19 | 549107.21 | 59530.16 | 6.06 |
| 2025-07-07 | 10.84 | 10.84 | 0.02 | 0.19 | 488970.70 | 53158.60 | 5.39 |
| 2025-07-04 | 10.87 | 10.82 | -0.11 | -1.01 | 541716.31 | 58664.49 | 5.98 |
| 2025-07-03 | 10.78 | 10.93 | 0.16 | 1.49 | 733849.28 | 79688.38 | 8.10 |
| 2025-07-02 | 11.04 | 10.77 | -0.38 | -3.41 | 1122228.07 | 123039.27 | 12.38 |
| 2025-07-01 | 11.06 | 11.15 | 0.15 | 1.36 | 1283612.06 | 142296.72 | 14.16 |
| 2025-06-30 | 11.05 | 11.00 | -0.05 | -0.45 | 743228.35 | 81630.77 | 8.20 |
| 2025-06-27 | 11.41 | 11.05 | -0.57 | -4.91 | 1218674.75 | 136379.37 | 13.44 |
| 2025-06-26 | 11.81 | 11.62 | -0.52 | -4.28 | 1412845.27 | 167300.58 | 15.59 |
| 2025-06-25 | 13.26 | 12.14 | -1.34 | -9.94 | 1992592.52 | 252004.94 | 21.98 |
| 2025-06-24 | 13.28 | 13.48 | 0.53 | 4.09 | 1728767.17 | 226237.81 | 19.07 |
| 2025-06-23 | 12.24 | 12.95 | 0.77 | 6.32 | 1702586.70 | 220353.01 | 18.78 |
| 2025-06-20 | 12.00 | 12.18 | 0.14 | 1.16 | 1273550.48 | 153740.07 | 14.05 |
| 2025-06-19 | 11.68 | 12.04 | 0.22 | 1.86 | 1262725.08 | 150547.82 | 13.93 |
| 2025-06-18 | 13.18 | 11.82 | -1.31 | -9.98 | 1886825.70 | 233494.52 | 20.81 |
| 2025-06-17 | 13.33 | 13.13 | -0.64 | -4.65 | 1561211.74 | 214355.03 | 17.22 |
| 2025-06-16 | 13.30 | 13.77 | 0.69 | 5.28 | 1865740.15 | 255996.76 | 20.58 |
| 2025-06-13 | 13.16 | 13.08 | 0.21 | 1.63 | 1798941.37 | 240505.63 | 19.84 |
| 2025-06-12 | 12.65 | 12.87 | -0.45 | -3.38 | 2165848.39 | 275201.58 | 23.89 |
| 2025-06-11 | 15.20 | 13.32 | -1.48 | -10.00 | 2208601.05 | 307635.16 | 24.36 |
| 2025-06-10 | 15.40 | 14.80 | 0.72 | 5.11 | 2045289.22 | 311454.22 | 22.56 |
| 2025-06-09 | 13.40 | 14.08 | 1.28 | 10.00 | 784681.66 | 107816.63 | 8.66 |
| 2025-06-06 | 12.00 | 12.80 | 0.83 | 6.93 | 2199610.55 | 279235.09 | 24.26 |
| 2025-06-05 | 10.91 | 11.97 | 1.09 | 10.02 | 1968372.31 | 222874.36 | 21.71 |
| 2025-06-04 | 10.65 | 10.88 | 0.76 | 7.51 | 2638551.14 | 281238.20 | 29.11 |
| 2025-06-03 | 9.72 | 10.12 | 0.92 | 10.00 | 1194220.74 | 119521.01 | 13.17 |
| 2025-05-30 | 8.55 | 9.20 | 0.84 | 10.05 | 2035290.13 | 183770.72 | 22.45 |
| 2025-05-29 | 7.66 | 8.36 | 0.76 | 10.00 | 1512013.64 | 121441.42 | 16.68 |
| 2025-05-28 | 7.60 | 7.60 | 0.69 | 9.99 | 1388163.60 | 104918.40 | 15.31 |
| 2025-05-27 | 6.56 | 6.91 | 0.36 | 5.50 | 553166.29 | 37427.56 | 6.10 |
| 2025-05-26 | 6.64 | 6.55 | -0.07 | -1.06 | 285780.00 | 18848.51 | 3.15 |
| 2025-05-23 | 6.33 | 6.62 | 0.29 | 4.58 | 478718.42 | 31552.83 | 5.28 |
| 2025-05-22 | 6.43 | 6.33 | -0.10 | -1.56 | 168493.72 | 10754.53 | 1.86 |
| 2025-05-21 | 6.45 | 6.43 | -0.03 | -0.46 | 113483.67 | 7335.19 | 1.25 |
| 2025-05-20 | 6.46 | 6.46 | -0.01 | -0.16 | 126969.00 | 8205.49 | 1.40 |
| 2025-05-19 | 6.43 | 6.47 | 0.03 | 0.47 | 119599.00 | 7689.96 | 1.32 |
| 2025-05-16 | 6.44 | 6.44 | -0.02 | -0.31 | 128753.81 | 8279.44 | 1.42 |
| 2025-05-15 | 6.53 | 6.46 | -0.08 | -1.22 | 131288.00 | 8494.23 | 1.45 |
| 2025-05-14 | 6.50 | 6.54 | 0.03 | 0.46 | 152792.68 | 9963.02 | 1.69 |
| 2025-05-13 | 6.55 | 6.51 | 0.06 | 0.93 | 173656.00 | 11290.52 | 1.92 |
| 2025-05-12 | 6.47 | 6.45 | 0.04 | 0.62 | 161549.66 | 10413.69 | 1.78 |
| 2025-05-09 | 6.52 | 6.41 | -0.12 | -1.84 | 134677.21 | 8684.39 | 1.49 |
| 2025-05-08 | 6.51 | 6.53 | -0.02 | -0.31 | 151953.16 | 9921.24 | 1.68 |
| 2025-05-07 | 6.62 | 6.55 | 0.00 | 0.00 | 188029.48 | 12271.56 | 2.07 |
| 2025-05-06 | 6.38 | 6.55 | 0.23 | 3.64 | 288375.00 | 18658.15 | 3.18 |
| 2025-04-30 | 6.55 | 6.32 | -0.18 | -2.77 | 328332.68 | 20994.47 | 3.62 |
| 2025-04-29 | 6.52 | 6.50 | 0.07 | 1.09 | 307274.63 | 19803.50 | 3.39 |
| 2025-04-28 | 6.54 | 6.43 | -0.09 | -1.38 | 217353.77 | 13932.98 | 2.40 |
| 2025-04-25 | 6.51 | 6.52 | 0.05 | 0.77 | 196830.94 | 12923.91 | 2.17 |
| 2025-04-24 | 6.61 | 6.47 | -0.18 | -2.71 | 217699.20 | 14192.46 | 2.40 |
| 2025-04-23 | 6.68 | 6.65 | 0.02 | 0.30 | 184445.00 | 12256.72 | 2.03 |
| 2025-04-22 | 6.44 | 6.63 | 0.21 | 3.27 | 185443.47 | 12138.40 | 2.05 |
| 2025-04-21 | 6.20 | 6.42 | 0.20 | 3.22 | 153636.00 | 9786.34 | 1.69 |
| 2025-04-18 | 6.19 | 6.22 | 0.02 | 0.32 | 96523.00 | 5965.00 | 1.06 |
| 2025-04-17 | 6.08 | 6.20 | 0.09 | 1.47 | 136511.30 | 8458.64 | 1.51 |
| 2025-04-16 | 6.22 | 6.11 | -0.14 | -2.24 | 153020.36 | 9377.80 | 1.69 |
| 2025-04-15 | 6.23 | 6.25 | 0.01 | 0.16 | 133579.00 | 8336.37 | 1.47 |
| 2025-04-14 | 6.22 | 6.24 | 0.12 | 1.96 | 172646.00 | 10784.23 | 1.90 |
| 2025-04-11 | 6.03 | 6.12 | 0.04 | 0.66 | 166454.00 | 10195.12 | 1.84 |
| 2025-04-10 | 6.06 | 6.08 | 0.16 | 2.70 | 264160.00 | 16136.12 | 2.91 |
| 2025-04-09 | 5.74 | 5.92 | 0.01 | 0.17 | 396861.50 | 22709.17 | 4.38 |
| 2025-04-08 | 6.12 | 5.91 | -0.35 | -5.59 | 430403.06 | 25597.53 | 4.75 |
| 2025-04-07 | 6.51 | 6.26 | -0.70 | -10.06 | 242305.00 | 15389.59 | 2.67 |
| 2025-04-03 | 6.97 | 6.96 | -0.07 | -1.00 | 158658.74 | 11040.06 | 1.75 |
| 2025-04-02 | 7.03 | 7.03 | -0.01 | -0.14 | 144471.00 | 10213.67 | 1.59 |
| 2025-04-01 | 6.92 | 7.04 | 0.12 | 1.73 | 293963.00 | 20756.63 | 3.24 |
| 2025-03-31 | 7.16 | 6.92 | -0.36 | -4.95 | 502925.16 | 35171.27 | 5.55 |
| 2025-03-28 | 7.38 | 7.28 | 0.00 | 0.00 | 535636.00 | 39660.43 | 5.91 |
| 2025-03-27 | 7.11 | 7.28 | 0.14 | 1.96 | 333121.31 | 24139.93 | 3.67 |
| 2025-03-26 | 7.04 | 7.14 | 0.07 | 0.99 | 180869.35 | 12847.51 | 2.00 |
| 2025-03-25 | 6.98 | 7.07 | 0.08 | 1.14 | 201723.35 | 14171.02 | 2.23 |
| 2025-03-24 | 6.98 | 6.99 | -0.04 | -0.57 | 247186.00 | 17176.99 | 2.73 |
| 2025-03-21 | 7.06 | 7.03 | -0.06 | -0.85 | 182539.00 | 12852.90 | 2.01 |
| 2025-03-20 | 7.12 | 7.09 | -0.01 | -0.14 | 197440.00 | 14106.68 | 2.18 |
| 2025-03-19 | 7.19 | 7.10 | -0.11 | -1.53 | 205651.00 | 14657.99 | 2.27 |
| 2025-03-18 | 7.01 | 7.21 | 0.19 | 2.71 | 337639.00 | 24080.28 | 3.72 |
| 2025-03-17 | 7.10 | 7.02 | -0.03 | -0.43 | 157248.30 | 11019.79 | 1.73 |
| 2025-03-14 | 7.00 | 7.05 | 0.00 | 0.00 | 213604.45 | 15019.96 | 2.36 |
| 2025-03-13 | 6.96 | 7.05 | 0.08 | 1.15 | 245495.84 | 17128.32 | 2.71 |
| 2025-03-12 | 7.10 | 6.97 | -0.06 | -0.85 | 220154.30 | 15436.09 | 2.43 |
| 2025-03-11 | 7.05 | 7.03 | -0.10 | -1.40 | 206274.00 | 14444.58 | 2.28 |
| 2025-03-10 | 7.01 | 7.13 | 0.05 | 0.71 | 299355.39 | 21375.85 | 3.30 |
| 2025-03-07 | 6.90 | 7.08 | 0.19 | 2.76 | 566789.88 | 40487.17 | 6.25 |
| 2025-03-06 | 6.88 | 6.89 | 0.01 | 0.15 | 220166.75 | 15137.03 | 2.43 |
| 2025-03-05 | 6.90 | 6.88 | 0.00 | 0.00 | 179466.00 | 12242.96 | 1.98 |
| 2025-03-04 | 6.81 | 6.88 | 0.07 | 1.03 | 181583.66 | 12406.71 | 2.00 |
| 2025-03-03 | 6.78 | 6.81 | 0.11 | 1.64 | 231380.59 | 15800.84 | 2.55 |
日K线
周K线
月K线
