利尔化学 sz.002258
12.56
+3.20%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.38 | 12.94 | 12.22 | 12.56 | +3.20% | 3.46 | 3.41% |
| 2026-05-22 | 12.03 | 12.29 | 11.81 | 12.17 | +3.22% | 2.17 | 2.25% |
| 2026-05-21 | 12.80 | 12.90 | 11.78 | 11.79 | -2.16% | 3.82 | 3.87% |
| 2026-05-20 | 12.28 | 12.29 | 12.01 | 12.05 | -2.43% | 1.67 | 1.73% |
| 2026-05-19 | 12.19 | 12.65 | 11.90 | 12.35 | +1.15% | 3.05 | 3.11% |
| 2026-05-18 | 12.36 | 12.46 | 12.13 | 12.21 | -1.05% | 1.53 | 1.57% |
| 2026-05-15 | 12.38 | 12.60 | 12.27 | 12.34 | +1.06% | 2.19 | 2.21% |
| 2026-05-14 | 12.49 | 12.61 | 12.19 | 12.21 | -2.08% | 2.05 | 2.07% |
| 2026-05-13 | 12.38 | 12.59 | 12.38 | 12.47 | +0.56% | 1.96 | 1.97% |
| 2026-05-12 | 12.45 | 12.64 | 12.32 | 12.40 | +0.24% | 2.49 | 2.50% |
| 2026-05-11 | 12.41 | 12.45 | 12.26 | 12.37 | -0.08% | 1.46 | 1.48% |
| 2026-05-08 | 12.47 | 12.57 | 12.32 | 12.38 | -0.80% | 1.91 | 1.93% |
| 2026-05-07 | 12.64 | 12.71 | 12.30 | 12.48 | -1.27% | 2.13 | 2.13% |
| 2026-05-06 | 12.95 | 13.01 | 12.47 | 12.64 | -2.02% | 2.84 | 2.80% |
| 2026-04-30 | 12.96 | 13.18 | 12.85 | 12.90 | -0.46% | 1.69 | 1.63% |
| 2026-04-29 | 13.01 | 13.17 | 12.85 | 12.96 | -0.31% | 1.59 | 1.53% |
| 2026-04-28 | 13.00 | 13.27 | 12.89 | 13.00 | -0.54% | 2.34 | 2.25% |
| 2026-04-27 | 13.57 | 13.57 | 12.69 | 13.07 | -7.30% | 5.53 | 5.33% |
| 2026-04-24 | 13.85 | 14.46 | 13.85 | 14.10 | +1.81% | 2.81 | 2.47% |
| 2026-04-23 | 13.80 | 13.99 | 13.58 | 13.85 | +0.51% | 1.87 | 1.70% |