证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

联化科技(002250)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 31.30 32.21 30.88 31.21 27496 867244 -0.09 -0.29%
2009-11-26 33.20 34.37 31.30 31.30 34198 1127697 -1.90 -5.72%
2009-11-25 31.35 33.58 31.20 33.20 26432 858199 1.89 6.04%
2009-11-24 33.32 33.48 31.22 31.31 29309 942900 -1.99 -5.98%
2009-11-23 32.65 33.50 32.50 33.30 11617 383037 0.48 1.46%
2009-11-20 32.50 33.10 32.12 32.82 12111 395594 0.06 0.18%
2009-11-19 32.50 32.84 32.00 32.76 13155 426226 0.27 0.83%
2009-11-18 32.75 32.75 32.01 32.49 11802 381640 -0.21 -0.64%
2009-11-17 32.42 33.07 32.26 32.70 11056 361067 0.31 0.96%
2009-11-16 32.30 32.97 32.02 32.39 18546 603067 0.09 0.28%
2009-11-13 30.83 32.40 30.82 32.30 18912 593021 1.21 3.89%
2009-11-12 31.30 31.61 30.92 31.09 12889 402175 0.17 0.55%
2009-11-11 30.77 31.20 30.60 30.92 9467 292033 0.12 0.39%
2009-11-10 31.37 31.98 30.71 30.80 13919 435592 -0.40 -1.28%
2009-11-09 31.05 31.30 30.60 31.20 11804 364729 0.15 0.48%
2009-11-06 31.70 31.70 30.85 31.05 14790 461616 -0.15 -0.48%
2009-11-05 31.11 31.49 30.68 31.20 13675 424356 0.10 0.32%
2009-11-04 29.88 31.50 29.62 31.10 23996 739611 1.30 4.36%
2009-11-03 29.88 30.10 29.50 29.80 15908 473565 0.08 0.27%
2009-11-02 27.70 29.94 27.16 29.72 25074 726359 1.26 4.43%
2009-10-30 28.80 30.18 28.40 28.46 37206 1089409 -0.01 -0.04%
2009-10-29 27.65 29.20 27.63 28.47 22370 635814 0.00 0.00%
2009-10-28 28.13 28.47 27.30 28.47 17361 485784 0.08 0.28%
2009-10-27 28.00 28.84 27.90 28.39 24816 706953 0.29 1.03%
2009-10-26 28.22 28.61 27.70 28.10 19346 542907 -0.12 -0.42%
2009-10-23 28.04 28.98 27.90 28.22 33468 951358 -0.03 -0.11%
2009-10-22 27.01 28.34 26.89 28.25 26930 748592 1.15 4.24%
2009-10-21 27.91 28.00 27.08 27.10 24165 662494 -0.80 -2.87%
2009-10-20 27.55 28.24 27.41 27.90 22468 624285 0.24 0.87%
2009-10-19 27.43 27.83 27.00 27.66 22625 621895 0.16 0.58%
2009-10-16 27.60 27.70 26.70 27.50 27311 743019 -0.09 -0.33%
2009-10-15 26.42 27.95 26.42 27.59 42423 1151344 1.27 4.83%
2009-10-14 26.45 27.15 26.21 26.32 32504 866972 0.02 0.08%
2009-10-13 25.63 26.93 25.53 26.30 34500 910208 0.65 2.53%
2009-10-12 25.45 26.25 25.28 25.63 41691 1076541 0.88 3.56%
2009-10-09 24.20 24.75 23.90 24.75 25641 631003 2.25 10.00%
2009-09-30 22.47 22.88 22.33 22.50 8130 183698 0.35 1.58%
2009-09-29 22.92 23.30 22.00 22.15 11102 248914 -0.88 -3.82%
2009-09-28 24.05 24.40 22.98 23.03 11424 271236 -1.00 -4.16%
2009-09-25 23.80 24.48 23.70 24.03 14595 353041 0.34 1.44%
2009-09-24 24.70 24.70 23.01 23.69 24212 578774 -1.13 -4.55%
2009-09-23 25.28 25.69 24.65 24.82 22655 566344 -0.47 -1.86%
N 2009-09-22 24.88 26.40 24.67 25.29 42722 1098674 0.34 1.36%
N 2009-09-21 24.00 24.96 23.85 24.95 26520 647469 0.83 3.44%
N 2009-09-18 24.50 25.66 23.86 24.12 34954 869406 -0.10 -0.41%
N 2009-09-17 23.45 24.61 23.44 24.22 23811 574863 0.78 3.33%
2009-09-16 23.20 23.69 22.90 23.44 18149 422604 0.15 0.64%
2009-09-15 23.48 23.83 23.13 23.29 18081 423275 -0.21 -0.89%
2009-09-14 22.69 23.60 22.69 23.50 22614 526439 0.94 4.17%
N 2009-09-11 22.56 22.73 22.26 22.56 13705 309634 0.12 0.54%
N 2009-09-10 22.40 22.88 22.18 22.44 16012 361420 -0.04 -0.18%
2009-09-09 22.57 22.75 22.03 22.48 15148 338749 0.06 0.27%
2009-09-08 21.86 22.75 21.55 22.42 16409 363761 0.42 1.91%
2009-09-07 21.70 22.49 21.60 22.00 17616 390520 0.37 1.71%
2009-09-04 21.35 21.80 21.28 21.63 14779 318639 0.15 0.70%
2009-09-03 20.45 21.58 20.45 21.48 12788 269600 0.95 4.63%
2009-09-02 20.43 20.88 20.15 20.53 9957 204110 -0.07 -0.34%
2009-09-01 20.38 21.15 20.30 20.60 11782 244743 0.10 0.49%
2009-08-31 21.96 21.96 20.50 20.50 15349 326643 -1.80 -8.07%
2009-08-28 23.19 23.55 22.11 22.30 19117 431956 -0.89 -3.84%
2009-08-27 23.40 23.98 23.15 23.19 19994 469440 -0.26 -1.11%
2009-08-26 22.90 23.76 22.62 23.45 29657 693948 0.42 1.82%
2009-08-25 22.01 23.80 21.82 23.03 42543 968738 0.65 2.90%
2009-08-24 21.95 22.68 21.75 22.38 24706 549258 0.28 1.27%
2009-08-21 21.40 22.15 21.26 22.10 22191 482763 0.51 2.36%
2009-08-20 20.58 21.70 20.58 21.59 19661 415143 1.09 5.32%
2009-08-19 21.52 21.53 20.39 20.50 15565 327065 -1.00 -4.65%
2009-08-18 20.63 21.87 20.40 21.50 22115 467256 0.79 3.81%
2009-08-17 22.39 22.39 20.68 20.71 19936 429334 -2.08 -9.13%
2009-08-14 23.99 24.18 22.78 22.79 18633 436242 -1.03 -4.32%
2009-08-13 24.45 24.80 23.80 23.82 19754 475075 -0.70 -2.85%
2009-08-12 25.78 26.00 24.42 24.52 25762 651596 -1.18 -4.59%
2009-08-11 25.25 25.76 25.06 25.70 24851 632035 0.68 2.72%
2009-08-10 25.00 25.45 24.70 25.02 17836 446166 0.12 0.48%
2009-08-07 25.15 25.60 24.73 24.90 25807 651791 -0.37 -1.46%
2009-08-06 25.30 25.69 24.40 25.27 34137 850216 -0.04 -0.16%
N 2009-08-05 26.05 26.22 25.10 25.31 36926 942710 -0.66 -2.54%
2009-08-04 25.72 26.70 25.60 25.97 50385 1318277 0.28 1.09%
2009-08-03 25.60 25.96 25.20 25.69 47143 1206822 -0.30 -1.15%
N 2009-07-31 25.35 26.09 24.40 25.99 86950 2193684 -0.11 -0.42%
N 2009-07-30 26.76 27.30 24.71 26.10 55194 1431186 -0.66 -2.47%
2009-07-29 29.55 29.78 26.76 26.76 58396 1622858 -2.97 -9.99%
2009-07-28 28.45 30.20 28.43 29.73 46199 1353692 0.69 2.38%
2009-07-27 26.85 29.05 26.78 29.04 51676 1437302 2.63 9.96%
2009-07-24 26.77 27.30 25.75 26.41 32397 855293 -0.29 -1.09%
2009-07-23 26.28 27.79 26.01 26.70 42545 1144625 0.50 1.91%
2009-07-22 25.14 27.27 24.80 26.20 54306 1420184 1.12 4.47%
2009-07-21 24.53 25.64 24.21 25.08 45252 1129689 0.85 3.51%
2009-07-20 24.53 24.55 24.03 24.23 26059 632182 -0.18 -0.74%
2009-07-17 25.13 25.30 24.00 24.41 33163 817729 -0.72 -2.87%
2009-07-16 24.45 25.40 24.20 25.13 33045 827373 0.77 3.16%
2009-07-15 24.00 24.88 23.87 24.36 29291 716144 0.50 2.10%
2009-07-14 23.66 24.27 23.66 23.86 24589 588542 0.13 0.55%
2009-07-13 24.00 24.80 23.70 23.73 34418 833318 -0.46 -1.90%
2009-07-10 23.40 24.97 23.26 24.19 42176 1025605 0.71 3.02%
2009-07-09 22.90 23.99 22.90 23.48 29767 703081 0.46 2.00%
2009-07-08 23.05 23.33 22.38 23.02 35021 799338 -0.33 -1.41%
2009-07-07 21.76 23.90 21.41 23.35 59499 1353471 1.56 7.16%
2009-07-06 21.67 22.33 21.50 21.79 26119 572206 0.08 0.37%
2009-07-03 20.62 21.86 20.50 21.71 28911 614772 0.87 4.17%
2009-07-02 20.62 20.87 20.40 20.84 14875 307684 0.23 1.12%
2009-07-01 20.44 20.77 20.44 20.61 11415 235063 0.17 0.83%
2009-06-30 20.95 21.15 20.36 20.44 19445 400435 -0.54 -2.57%
2009-06-29 21.50 21.68 20.93 20.98 23726 500974 -0.64 -2.96%
2009-06-26 21.37 21.91 21.27 21.62 20030 433854 0.36 1.69%
2009-06-25 21.73 21.76 21.20 21.26 13958 298925 -0.35 -1.62%
2009-06-24 21.60 21.88 21.10 21.61 22333 480787 0.00 0.00%
2009-06-23 20.79 21.87 20.56 21.61 30510 657777 0.44 2.08%
2009-06-22 21.78 22.49 21.05 21.17 37167 811659 -0.45 -2.08%
2009-06-19 20.67 21.84 20.67 21.62 45429 969308 1.14 5.57%
2009-06-18 20.60 20.89 20.42 20.48 19959 411422 -0.12 -0.58%
2009-06-17 20.43 20.90 20.41 20.60 20891 432268 -0.05 -0.24%
N 2009-06-16 19.65 20.65 19.51 20.65 20811 419363 0.87 4.40%
2009-06-15 19.58 19.79 19.46 19.78 8786 172499 0.28 1.44%
2009-06-12 19.87 20.03 19.45 19.50 13531 267347 -0.41 -2.06%
2009-06-11 19.92 20.26 19.80 19.91 12373 247934 -0.15 -0.75%
2009-06-10 20.10 20.18 19.87 20.06 11811 236193 -0.06 -0.30%
2009-06-09 19.80 20.28 19.48 20.12 15734 312221 0.27 1.36%
2009-06-08 20.74 20.90 19.70 19.85 29462 592796 -1.05 -5.02%
2009-06-05 22.08 22.22 20.80 20.90 30427 646669 -1.14 -5.17%
2009-06-04 21.40 22.19 21.33 22.04 24415 533784 0.55 2.56%
2009-06-03 21.23 21.52 21.15 21.49 17566 374915 0.13 0.61%
2009-06-02 21.22 21.55 20.92 21.36 17003 362339 0.16 0.76%
2009-06-01 20.95 21.46 20.68 21.20 15274 322320 0.27 1.29%