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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.66 | 17.35 | 16.28 | 16.75 | +5.61% | 5.02 | 3.77% |
| 2026-02-13 | 16.38 | 16.46 | 15.81 | 15.86 | -3.65% | 3.31 | 2.58% |
| 2026-02-12 | 16.60 | 16.77 | 16.16 | 16.46 | -1.55% | 2.89 | 2.20% |
| 2026-02-11 | 16.41 | 17.27 | 16.28 | 16.72 | +0.72% | 4.08 | 3.03% |
| 2026-02-10 | 16.25 | 16.84 | 15.92 | 16.60 | +3.36% | 5.16 | 3.94% |
| 2026-02-09 | 16.17 | 16.28 | 15.92 | 16.06 | +0.12% | 3.32 | 2.58% |
| 2026-02-06 | 15.90 | 16.72 | 15.71 | 16.04 | -0.25% | 4.21 | 3.23% |
| 2026-02-05 | 16.12 | 16.45 | 15.90 | 16.08 | -1.23% | 2.65 | 2.06% |
| 2026-02-04 | 16.30 | 16.46 | 16.02 | 16.28 | -0.43% | 3.58 | 2.76% |
| 2026-02-03 | 16.02 | 16.56 | 15.85 | 16.35 | +2.06% | 6.14 | 4.74% |
| 2026-02-02 | 17.17 | 17.48 | 16.02 | 16.02 | -10.00% | 7.95 | 6.09% |
| 2026-01-30 | 17.57 | 17.92 | 16.70 | 17.80 | +0.28% | 7.42 | 5.35% |
| 2026-01-29 | 17.81 | 18.05 | 17.30 | 17.75 | -0.28% | 6.78 | 4.79% |
| 2026-01-28 | 16.85 | 17.81 | 16.46 | 17.80 | +5.64% | 8.60 | 6.24% |
| 2026-01-27 | 16.64 | 17.08 | 16.38 | 16.85 | +1.02% | 5.10 | 3.81% |
| 2026-01-26 | 17.00 | 17.06 | 16.45 | 16.68 | -2.74% | 6.35 | 4.75% |
| 2026-01-23 | 17.34 | 17.45 | 16.86 | 17.15 | -2.00% | 7.13 | 5.22% |
| 2026-01-22 | 16.65 | 17.50 | 16.31 | 17.50 | +5.42% | 9.89 | 7.29% |
| 2026-01-21 | 16.88 | 16.95 | 16.35 | 16.60 | -2.12% | 6.89 | 5.19% |
| 2026-01-20 | 16.68 | 17.25 | 16.53 | 16.96 | +3.54% | 11.61 | 8.64% |