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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.34 | 11.38 | 10.15 | 11.38 | +9.98% | 7.18 | 8.03% |
| 2025-05-26 | 10.30 | 10.47 | 10.24 | 10.34 | +0.10% | 1.66 | 1.98% |
| 2025-05-23 | 10.10 | 10.47 | 10.08 | 10.33 | +2.24% | 2.54 | 3.02% |
| 2025-05-22 | 10.33 | 10.40 | 10.10 | 10.11 | -3.11% | 2.08 | 2.51% |
| 2025-05-21 | 10.39 | 10.52 | 10.23 | 10.43 | +0.95% | 2.82 | 3.34% |
| 2025-05-20 | 10.41 | 10.57 | 10.29 | 10.33 | +1.23% | 3.76 | 4.35% |
| 2025-05-19 | 10.33 | 10.49 | 10.04 | 10.21 | +1.05% | 3.30 | 3.91% |
| 2025-05-16 | 9.84 | 10.20 | 9.79 | 10.10 | +2.55% | 2.33 | 2.81% |
| 2025-05-15 | 10.03 | 10.05 | 9.81 | 9.85 | -1.73% | 1.17 | 1.43% |
| 2025-05-14 | 9.96 | 10.05 | 9.86 | 10.03 | +0.10% | 1.58 | 1.91% |
| 2025-05-13 | 9.94 | 10.06 | 9.80 | 10.02 | +1.37% | 2.06 | 2.51% |
| 2025-05-12 | 9.73 | 9.91 | 9.73 | 9.88 | +2.09% | 2.09 | 2.56% |
| 2025-05-09 | 9.96 | 10.05 | 9.66 | 9.68 | -3.37% | 2.76 | 3.42% |
| 2025-05-08 | 10.03 | 10.05 | 9.92 | 10.02 | -0.38% | 1.80 | 2.17% |
| 2025-05-07 | 10.18 | 10.27 | 9.99 | 10.05 | -0.76% | 2.50 | 2.99% |
| 2025-05-06 | 9.87 | 10.14 | 9.85 | 10.13 | +3.04% | 2.77 | 3.34% |