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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.22 | 14.47 | 13.75 | 14.39 | +3.60% | 2.42 | 2.15% |
| 2026-03-23 | 14.21 | 14.44 | 13.75 | 13.89 | -3.07% | 3.16 | 2.81% |
| 2026-03-20 | 14.50 | 14.76 | 14.33 | 14.33 | -1.31% | 1.85 | 1.59% |
| 2026-03-19 | 15.35 | 15.42 | 14.39 | 14.52 | -5.35% | 2.58 | 2.20% |
| 2026-03-18 | 15.60 | 15.69 | 15.09 | 15.34 | -1.67% | 2.24 | 1.83% |
| 2026-03-17 | 16.22 | 16.55 | 15.60 | 15.60 | -3.76% | 3.11 | 2.45% |
| 2026-03-16 | 16.61 | 17.20 | 16.14 | 16.21 | -2.53% | 4.02 | 3.04% |
| 2026-03-13 | 17.00 | 17.50 | 16.50 | 16.63 | -2.58% | 5.73 | 4.22% |
| 2026-03-12 | 16.40 | 17.29 | 15.87 | 17.07 | +3.83% | 7.41 | 5.53% |
| 2026-03-11 | 15.72 | 16.44 | 15.72 | 16.44 | +4.25% | 4.13 | 3.19% |
| 2026-03-10 | 15.73 | 15.99 | 15.60 | 15.77 | -1.25% | 2.53 | 2.00% |
| 2026-03-09 | 16.22 | 16.71 | 15.75 | 15.97 | -2.08% | 3.71 | 2.89% |
| 2026-03-06 | 15.45 | 16.37 | 15.36 | 16.31 | +4.96% | 4.02 | 3.13% |
| 2026-03-05 | 15.95 | 16.03 | 15.43 | 15.54 | -0.58% | 2.26 | 1.81% |
| 2026-03-04 | 15.51 | 16.04 | 15.40 | 15.63 | -1.08% | 2.50 | 1.99% |
| 2026-03-03 | 16.75 | 16.90 | 15.68 | 15.80 | -5.11% | 4.44 | 3.46% |
| 2026-03-02 | 16.68 | 16.81 | 16.33 | 16.65 | -0.60% | 3.95 | 2.98% |
| 2026-02-27 | 16.46 | 17.09 | 16.38 | 16.75 | +1.82% | 3.44 | 2.57% |
| 2026-02-26 | 16.74 | 16.79 | 16.35 | 16.45 | -1.38% | 3.40 | 2.57% |
| 2026-02-25 | 16.82 | 17.18 | 16.55 | 16.68 | -0.42% | 4.23 | 3.14% |