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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.00 | 12.11 | 11.95 | 12.06 | +0.49% | 1.91 | 1.95% |
| 2025-08-19 | 11.86 | 12.06 | 11.80 | 12.00 | +1.33% | 2.60 | 2.67% |
| 2025-08-18 | 11.88 | 11.93 | 11.81 | 11.84 | -0.08% | 1.86 | 1.93% |
| 2025-08-15 | 11.75 | 11.91 | 11.73 | 11.85 | +0.67% | 1.50 | 1.56% |
| 2025-08-14 | 11.88 | 11.92 | 11.77 | 11.77 | -0.99% | 1.88 | 1.95% |
| 2025-08-13 | 11.90 | 11.92 | 11.82 | 11.89 | +0.33% | 1.38 | 1.43% |
| 2025-08-12 | 12.05 | 12.08 | 11.82 | 11.85 | -1.87% | 1.92 | 1.99% |
| 2025-08-11 | 12.08 | 12.12 | 11.97 | 12.08 | +0.08% | 2.06 | 2.11% |
| 2025-08-08 | 12.09 | 12.16 | 12.02 | 12.07 | -0.08% | 1.07 | 1.09% |
| 2025-08-07 | 12.13 | 12.20 | 11.96 | 12.08 | -0.49% | 1.36 | 1.39% |
| 2025-08-06 | 12.21 | 12.23 | 12.09 | 12.13 | -0.48% | 1.20 | 1.22% |
| 2025-08-05 | 12.19 | 12.24 | 12.13 | 12.19 | +0.08% | 1.01 | 1.02% |
| 2025-08-04 | 12.12 | 12.27 | 12.06 | 12.18 | -0.48% | 1.70 | 1.73% |
| 2025-08-01 | 12.50 | 12.68 | 12.21 | 12.24 | -2.58% | 2.22 | 2.21% |
| 2025-07-31 | 12.36 | 12.75 | 12.10 | 12.57 | +0.87% | 3.60 | 3.56% |
| 2025-07-30 | 12.22 | 12.86 | 12.22 | 12.46 | +1.44% | 3.83 | 3.73% |
| 2025-07-29 | 12.35 | 12.35 | 12.00 | 12.28 | -0.79% | 2.28 | 2.31% |
| 2025-07-28 | 12.29 | 12.63 | 12.21 | 12.38 | +2.19% | 3.14 | 3.11% |
| 2025-07-25 | 12.31 | 12.44 | 12.04 | 12.11 | -1.36% | 2.25 | 2.27% |
| 2025-07-24 | 12.00 | 12.45 | 11.82 | 12.28 | +3.22% | 3.72 | 3.79% |