联化科技( 002250.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-25 | 26.66 | 26.68 | 25.44 | 25.56 | -3.58% | -1.00% | 5.11% | 10,635,700 | 274,580,000 | 145% | 25.82 | -1.97% | 26.01 | 1.76% | 25.36 | 2.38% | 24.32 | 0.90% | 0.01% |  |
| 2021-01-22 | 26.09 | 26.59 | 25.98 | 26.51 | 1.69% | 0.66% | 10.00% | 5,787,300 | 152,411,000 | 82% | 26.34 | 1.20% | 25.56 | 2.59% | 24.77 | 2.01% | 24.10 | 0.61% | -0.08% | |
| 2021-01-21 | 25.50 | 26.66 | 25.12 | 26.07 | 4.57% | 0.18% | 8.84% | 11,821,900 | 307,635,000 | 159% | 26.02 | 7.47% | 24.91 | 6.18% | 24.28 | 4.03% | 23.95 | 1.26% | -0.12% | |
| 2021-01-20 | 23.29 | 24.95 | 22.95 | 24.93 | 7.32% | 2.96% | 5.39% | 7,416,000 | 179,565,000 | 100% | 24.21 | 4.55% | 23.46 | 2.25% | 23.34 | 0.74% | 23.65 | 0.05% | -0.23% | |
| 2021-01-19 | 22.98 | 23.54 | 22.90 | 23.23 | 1.62% | 0.30% | -1.75% | 4,510,000 | 104,453,000 | 60% | 23.16 | 1.55% | 22.95 | -0.26% | 23.17 | -0.17% | 23.64 | -0.23% | -0.25% | |
| 2021-01-18 | 22.87 | 23.40 | 21.00 | 22.86 | -1.00% | 0.24% | -3.53% | 6,395,700 | 145,858,000 | 80% | 22.81 | -0.53% | 23.01 | -1.30% | 23.21 | -1.29% | 23.70 | -0.42% | -0.28% |  |
| 2021-01-15 | 23.18 | 23.33 | 22.69 | 23.09 | 0.17% | 0.71% | -2.97% | 4,128,900 | 94,668,000 | 50% | 22.93 | -1.40% | 23.31 | -0.16% | 23.51 | -0.84% | 23.80 | -0.29% | -0.25% | |
| 2021-01-14 | 23.59 | 23.74 | 22.80 | 23.05 | -2.12% | -0.88% | -3.41% | 6,392,700 | 148,658,000 | 77% | 23.25 | -1.46% | 23.35 | -1.27% | 23.71 | -0.58% | 23.86 | -0.36% | -0.25% | |
| 2021-01-13 | 23.02 | 24.11 | 23.02 | 23.55 | 1.03% | -0.21% | -1.67% | 6,562,400 | 154,863,000 | 81% | 23.60 | 1.42% | 23.65 | -0.74% | 23.85 | -0.36% | 23.95 | -0.35% | -0.22% | |
| 2021-01-12 | 24.38 | 24.48 | 22.52 | 23.31 | -4.66% | 0.18% | -3.01% | 14,187,700 | 330,120,000 | 173% | 23.27 | -4.01% | 23.82 | -1.70% | 23.93 | -1.01% | 24.03 | -1.12% | -0.18% | |
| 2021-01-11 | 24.32 | 24.58 | 23.91 | 24.45 | 0.37% | 0.86% | 0.60% | 9,481,300 | 229,838,000 | 127% | 24.24 | 0.09% | 24.23 | 0.00% | 24.18 | 0.29% | 24.31 | 0.00% | -0.04% | |
| 2021-01-08 | 24.50 | 24.78 | 23.59 | 24.36 | -0.98% | 0.58% | 0.23% | 9,625,900 | 233,133,000 | 135% | 24.22 | -0.10% | 24.23 | 0.45% | 24.11 | 0.13% | 24.31 | 0.27% | -0.06% | |
| 2021-01-07 | 24.40 | 24.70 | 23.95 | 24.60 | 1.49% | 1.47% | 1.49% | 6,585,900 | 159,662,000 | 99% | 24.24 | 0.01% | 24.12 | 0.46% | 24.08 | -0.08% | 24.24 | 0.16% | -0.12% | |
| 2021-01-06 | 24.20 | 24.50 | 24.00 | 24.24 | 0.17% | 0.00% | 0.16% | 5,682,700 | 137,754,000 | 87% | 24.24 | 1.35% | 24.01 | 0.14% | 24.09 | -0.31% | 24.20 | -0.17% | -0.16% | |
| 2021-01-05 | 23.85 | 24.30 | 23.52 | 24.20 | 2.11% | 1.18% | -0.17% | 7,061,500 | 168,895,000 | 105% | 23.92 | -0.09% | 23.98 | -0.55% | 24.17 | -1.12% | 24.24 | -0.52% | -0.14% | |
| 2021-01-04 | 24.29 | 24.33 | 23.00 | 23.70 | -1.21% | -1.00% | -2.74% | 8,375,200 | 200,497,000 | 117% | 23.94 | -0.71% | 24.11 | -1.06% | 24.44 | -0.33% | 24.37 | -0.14% | -0.06% | |
| 2020-12-31 | 24.56 | 24.66 | 23.76 | 23.99 | -0.87% | -0.49% | -1.68% | 5,968,800 | 143,899,000 | 88% | 24.11 | -0.99% | 24.37 | -1.48% | 24.52 | 0.47% | 24.40 | -0.25% | -0.06% | |
| 2020-12-30 | 24.69 | 24.99 | 24.02 | 24.20 | -1.31% | -0.62% | -1.07% | 6,142,800 | 149,586,000 | 91% | 24.35 | -1.19% | 24.74 | 0.19% | 24.41 | 0.39% | 24.46 | -0.12% | 0.01% | |
| 2020-12-29 | 25.08 | 25.35 | 24.40 | 24.52 | -2.54% | -0.50% | 0.12% | 6,166,300 | 151,956,000 | 92% | 24.64 | -1.70% | 24.69 | 1.37% | 24.32 | 0.00% | 24.49 | 0.03% | 0.10% | |
| 2020-12-28 | 24.30 | 25.30 | 24.12 | 25.16 | 3.84% | 0.36% | 2.77% | 8,849,700 | 221,860,000 | 139% | 25.07 | 3.54% | 24.36 | 2.38% | 24.32 | 0.11% | 24.48 | 0.34% | 0.19% | |
| 2020-12-25 | 23.70 | 24.77 | 23.30 | 24.23 | 4.17% | 0.07% | -0.70% | 6,447,400 | 156,109,000 | 105% | 24.21 | 4.14% | 23.79 | -0.72% | 24.29 | 0.06% | 24.40 | -0.18% | 0.29% | |
| 2020-12-24 | 23.55 | 23.74 | 22.86 | 23.26 | -2.27% | 0.04% | -4.84% | 4,855,200 | 112,887,000 | 76% | 23.25 | -2.20% | 23.96 | -2.30% | 24.28 | -0.97% | 24.44 | -0.36% | 0.38% | |
| 2020-12-23 | 23.80 | 24.23 | 23.41 | 23.80 | -0.79% | 0.11% | -2.99% | 5,276,400 | 125,441,000 | 82% | 23.77 | -3.38% | 24.53 | -0.31% | 24.51 | -0.54% | 24.53 | -0.23% | 0.50% | |
| 2020-12-22 | 25.01 | 25.24 | 23.95 | 23.99 | -4.00% | -2.50% | -2.44% | 6,959,500 | 171,243,000 | 111% | 24.61 | -0.95% | 24.60 | -0.23% | 24.65 | -0.02% | 24.59 | 0.03% | 0.60% | |
| 2020-12-21 | 24.03 | 25.16 | 24.00 | 24.99 | 4.52% | 0.60% | 1.66% | 10,930,800 | 271,534,000 | 183% | 24.84 | 3.04% | 24.66 | 0.49% | 24.65 | 0.41% | 24.58 | 0.27% | 0.64% |  |
| 2020-12-18 | 24.82 | 24.88 | 23.80 | 23.91 | -3.04% | -0.83% | -2.48% | 5,321,200 | 128,289,000 | 95% | 24.11 | -2.89% | 24.54 | -0.64% | 24.55 | -0.41% | 24.52 | -0.08% | 0.64% | |
| 2020-12-17 | 24.72 | 25.10 | 24.62 | 24.66 | -0.24% | -0.67% | 0.51% | 5,638,900 | 139,998,000 | 103% | 24.83 | 0.76% | 24.70 | 0.40% | 24.65 | 0.38% | 24.54 | 0.37% | 0.66% | |
| 2020-12-16 | 24.70 | 24.96 | 24.20 | 24.72 | 0.12% | 0.32% | 1.12% | 6,811,600 | 167,842,000 | 117% | 24.64 | 0.13% | 24.60 | 0.05% | 24.56 | 0.18% | 24.45 | 0.83% | 0.66% | |
| 2020-12-15 | 24.86 | 24.90 | 24.36 | 24.69 | -0.60% | 0.33% | 1.84% | 3,799,200 | 93,496,000 | 60% | 24.61 | 0.31% | 24.59 | 0.30% | 24.52 | 0.04% | 24.25 | 0.92% | 0.60% | |
| 2020-12-14 | 24.77 | 24.88 | 24.10 | 24.84 | 0.00% | 1.25% | 3.40% | 4,631,500 | 113,629,000 | 68% | 24.53 | -0.33% | 24.52 | 0.10% | 24.51 | 0.07% | 24.02 | 1.35% | 0.44% | | |
|
