联化科技

sz002250 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

14.04

涨跌幅

-3.57%

成交量

8,147,900 股

成交额

116,108,160 元

换手率

0.91%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	14.50	14.04	14.58	14.01	-3.57%	8,147,900	116,108,160	0.91
2026-10-13	14.10	14.56	14.66	13.85	+1.46%	15,549,600	222,390,784	1.74
2026-10-12	14.51	14.35	14.77	14.28	-1.71%	9,662,200	139,889,744	1.08
2026-10-09	14.44	14.60	14.72	14.23	+1.18%	11,613,400	169,441,008	1.30
2026-10-08	14.26	14.43	14.53	14.25	+1.33%	9,358,300	134,727,952	1.05
2026-09-30	13.91	14.24	14.32	13.90	+2.30%	9,491,200	134,277,808	1.06
2026-09-29	14.23	13.92	14.30	13.77	-1.56%	13,330,600	186,902,096	1.49
2026-09-28	14.46	14.14	14.57	14.05	-2.55%	8,035,900	114,088,016	0.90
2026-09-24	14.72	14.51	14.86	14.42	-1.56%	8,378,400	122,288,992	0.94
2026-09-23	14.45	14.74	14.82	14.34	+2.01%	11,348,000	166,573,200	1.27
2026-09-22	14.60	14.45	14.64	14.38	-0.41%	7,221,400	104,465,312	0.81
2026-09-21	14.14	14.51	14.55	14.14	+2.69%	11,251,400	162,451,680	1.26
2026-09-18	14.09	14.13	14.44	14.09	+0.57%	8,557,700	121,730,256	0.96
2026-09-17	14.19	14.05	14.37	14.02	-1.47%	7,148,000	101,346,224	0.80
2026-09-16	14.04	14.26	14.34	13.87	+1.57%	8,342,800	118,424,400	0.93
2026-09-15	14.12	14.04	14.24	14.00	-0.57%	5,428,400	76,620,200	0.61
2026-09-14	14.07	14.12	14.20	13.88	+0.64%	7,345,500	103,312,768	0.82
2026-09-11	14.33	14.03	14.40	13.76	-3.11%	14,584,200	203,155,824	1.63
2026-09-10	14.71	14.48	14.82	14.30	-2.36%	11,978,800	173,489,152	1.34
2026-09-09	14.65	14.83	14.96	14.61	+0.61%	10,638,300	157,572,976	1.19
2026-09-08	14.87	14.74	14.99	14.60	-0.67%	16,004,600	236,511,952	1.79
2026-09-07	15.43	14.84	15.47	14.76	-3.70%	19,646,300	293,418,272	2.19
2026-09-04	15.47	15.41	15.86	15.34	-0.39%	12,754,000	199,212,832	1.42
2026-09-03	15.62	15.47	15.98	15.12	-1.72%	16,258,900	252,166,128	1.82
2026-09-02	15.35	15.74	15.93	15.29	+3.62%	26,270,600	412,433,792	2.93
2026-09-01	14.99	15.19	15.30	14.92	+1.20%	9,907,200	149,836,608	1.11
2026-08-31	15.43	15.01	15.54	14.65	-3.41%	16,582,300	248,152,656	1.85
2026-08-28	15.20	15.54	15.57	15.20	+1.24%	8,403,500	130,050,776	0.94
2026-08-27	15.52	15.35	15.76	15.15	-2.04%	12,779,100	196,565,376	1.43
2026-08-26	15.32	15.67	15.83	15.17	+4.47%	19,520,100	304,529,472	2.18

需要全历史数据与程序化访问？查看联化科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002250 获取全部历史日线。