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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.29 | 12.48 | 11.89 | 11.90 | -0.08% | 5.65 | 5.70% |
| 2025-07-22 | 11.58 | 11.96 | 11.51 | 11.91 | +2.63% | 3.22 | 3.37% |
| 2025-07-21 | 11.39 | 11.63 | 11.29 | 11.60 | +3.15% | 2.75 | 2.94% |
| 2025-07-18 | 11.28 | 11.52 | 11.21 | 11.25 | -0.17% | 1.74 | 1.89% |
| 2025-07-17 | 11.32 | 11.36 | 11.24 | 11.27 | -0.61% | 1.10 | 1.20% |
| 2025-07-16 | 11.25 | 11.38 | 11.16 | 11.34 | +0.61% | 1.56 | 1.70% |
| 2025-07-15 | 11.49 | 11.52 | 11.22 | 11.27 | -2.47% | 1.71 | 1.85% |
| 2025-07-14 | 11.32 | 11.60 | 11.30 | 11.55 | +2.44% | 2.42 | 2.60% |
| 2025-07-11 | 11.25 | 11.35 | 11.20 | 11.28 | +0.17% | 1.68 | 1.83% |
| 2025-07-10 | 11.25 | 11.35 | 11.21 | 11.26 | +0.17% | 1.37 | 1.49% |
| 2025-07-09 | 11.47 | 11.51 | 11.22 | 11.24 | -2.22% | 3.05 | 3.32% |
| 2025-07-08 | 11.73 | 11.81 | 11.44 | 11.50 | -0.51% | 4.49 | 4.78% |
| 2025-07-07 | 11.14 | 11.79 | 11.14 | 11.55 | +3.80% | 3.80 | 4.05% |
| 2025-07-04 | 11.22 | 11.29 | 11.07 | 11.13 | -1.05% | 1.61 | 1.78% |
| 2025-07-03 | 11.17 | 11.29 | 11.09 | 11.25 | +1.06% | 2.05 | 2.25% |
| 2025-07-02 | 11.13 | 11.21 | 11.04 | 11.13 | 0.00% | 1.78 | 1.97% |
| 2025-07-01 | 10.87 | 11.13 | 10.76 | 11.13 | +2.54% | 2.44 | 2.74% |
| 2025-06-30 | 10.70 | 10.89 | 10.59 | 10.86 | +2.22% | 1.86 | 2.12% |
| 2025-06-27 | 10.52 | 10.66 | 10.51 | 10.62 | +1.12% | 1.20 | 1.39% |
| 2025-06-26 | 10.64 | 10.64 | 10.49 | 10.50 | -1.20% | 1.30 | 1.52% |