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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.71 | 10.75 | 10.55 | 10.63 | -0.73% | 1.43 | 1.66% |
| 2025-06-24 | 10.54 | 10.73 | 10.47 | 10.71 | +1.87% | 1.49 | 1.72% |
| 2025-06-23 | 10.39 | 10.61 | 10.39 | 10.51 | +0.09% | 1.42 | 1.67% |
| 2025-06-20 | 10.66 | 10.71 | 10.44 | 10.50 | -1.93% | 2.08 | 2.42% |
| 2025-06-19 | 10.70 | 10.82 | 10.59 | 10.71 | -0.55% | 1.98 | 2.28% |
| 2025-06-18 | 11.02 | 11.22 | 10.74 | 10.77 | -3.35% | 2.79 | 3.15% |
| 2025-06-17 | 11.10 | 11.36 | 11.01 | 11.14 | +0.44% | 2.70 | 2.98% |
| 2025-06-16 | 11.02 | 11.14 | 10.97 | 11.09 | +0.09% | 1.80 | 2.00% |
| 2025-06-13 | 11.26 | 11.32 | 11.04 | 11.08 | -2.09% | 2.41 | 2.67% |
| 2025-06-12 | 11.36 | 11.50 | 11.22 | 11.32 | -0.35% | 3.38 | 3.67% |
| 2025-06-11 | 11.45 | 11.51 | 11.26 | 11.36 | -0.94% | 2.48 | 2.69% |
| 2025-06-10 | 11.72 | 11.77 | 11.41 | 11.47 | -2.18% | 3.22 | 3.43% |
| 2025-06-09 | 11.85 | 11.96 | 11.66 | 11.72 | -0.17% | 4.58 | 4.79% |
| 2025-06-06 | 11.03 | 12.11 | 11.03 | 11.74 | +5.48% | 7.04 | 7.43% |
| 2025-06-05 | 10.81 | 11.28 | 10.67 | 11.13 | -0.09% | 5.17 | 5.79% |
| 2025-06-04 | 11.36 | 11.49 | 11.08 | 11.14 | -2.91% | 4.26 | 4.69% |
| 2025-06-03 | 11.08 | 11.68 | 11.08 | 11.48 | +1.83% | 5.08 | 5.46% |
| 2025-05-30 | 11.81 | 11.81 | 11.02 | 11.27 | -3.37% | 6.99 | 7.66% |
| 2025-05-29 | 11.35 | 12.13 | 11.14 | 11.66 | -1.90% | 11.19 | 11.89% |
| 2025-05-28 | 12.52 | 12.52 | 11.78 | 11.89 | +4.49% | 18.50 | 18.63% |