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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.00 | 14.13 | 13.75 | 13.78 | -1.64% | 2.23 | 2.00% |
| 2026-04-21 | 14.00 | 14.16 | 13.84 | 14.01 | 0.00% | 1.82 | 1.63% |
| 2026-04-20 | 14.20 | 14.21 | 13.80 | 14.01 | -0.64% | 2.56 | 2.29% |
| 2026-04-17 | 14.62 | 14.69 | 13.90 | 14.10 | -3.89% | 3.24 | 2.87% |
| 2026-04-16 | 14.56 | 14.80 | 14.50 | 14.67 | +0.82% | 1.57 | 1.34% |
| 2026-04-15 | 14.69 | 14.77 | 14.47 | 14.55 | -0.95% | 1.30 | 1.12% |
| 2026-04-14 | 15.03 | 15.06 | 14.49 | 14.69 | -2.26% | 2.29 | 1.96% |
| 2026-04-13 | 14.93 | 15.21 | 14.76 | 15.03 | +0.27% | 1.55 | 1.30% |
| 2026-04-10 | 14.90 | 15.24 | 14.82 | 14.99 | +0.87% | 1.79 | 1.49% |
| 2026-04-09 | 14.89 | 14.98 | 14.79 | 14.86 | -0.60% | 1.24 | 1.04% |
| 2026-04-08 | 14.76 | 15.03 | 14.60 | 14.95 | +2.05% | 2.06 | 1.74% |
| 2026-04-07 | 14.28 | 14.88 | 14.21 | 14.65 | +2.73% | 2.09 | 1.78% |
| 2026-04-03 | 14.55 | 14.69 | 14.14 | 14.26 | -1.99% | 0.92 | 0.80% |
| 2026-04-02 | 14.69 | 14.74 | 14.43 | 14.55 | -1.09% | 1.10 | 0.95% |
| 2026-04-01 | 14.67 | 14.80 | 14.50 | 14.71 | +2.15% | 1.61 | 1.37% |
| 2026-03-31 | 14.85 | 15.04 | 14.37 | 14.40 | -3.55% | 2.04 | 1.75% |
| 2026-03-30 | 14.65 | 15.21 | 14.56 | 14.93 | +1.08% | 2.08 | 1.75% |
| 2026-03-27 | 14.36 | 14.92 | 14.33 | 14.77 | +1.58% | 1.53 | 1.30% |
| 2026-03-26 | 14.73 | 14.94 | 14.41 | 14.54 | -1.76% | 1.54 | 1.32% |
| 2026-03-25 | 14.42 | 14.96 | 14.36 | 14.80 | +2.85% | 2.03 | 1.72% |