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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.98 | 16.38 | 14.93 | 16.38 | +10.01% | 6.35 | 5.01% |
| 2026-01-16 | 15.30 | 15.66 | 14.83 | 14.89 | -2.42% | 5.01 | 4.15% |
| 2026-01-15 | 14.01 | 15.32 | 13.91 | 15.26 | +6.42% | 8.31 | 6.98% |
| 2026-01-14 | 14.17 | 14.58 | 14.07 | 14.34 | +1.77% | 4.07 | 3.56% |
| 2026-01-13 | 14.24 | 14.34 | 14.04 | 14.09 | -2.15% | 3.04 | 2.68% |
| 2026-01-12 | 14.00 | 14.52 | 14.00 | 14.40 | +3.45% | 4.89 | 4.27% |
| 2026-01-09 | 14.24 | 14.28 | 13.81 | 13.92 | -2.79% | 4.58 | 4.12% |
| 2026-01-08 | 14.25 | 14.55 | 14.01 | 14.32 | +1.49% | 4.88 | 4.28% |
| 2026-01-07 | 13.81 | 14.70 | 13.74 | 14.11 | +3.98% | 6.60 | 5.80% |
| 2026-01-06 | 13.04 | 13.72 | 12.99 | 13.57 | +3.98% | 3.90 | 3.62% |
| 2026-01-05 | 13.05 | 13.09 | 12.85 | 13.05 | 0.00% | 2.80 | 2.71% |
| 2025-12-31 | 13.08 | 13.31 | 13.01 | 13.05 | -0.91% | 1.05 | 1.00% |
| 2025-12-30 | 12.97 | 13.28 | 12.93 | 13.17 | +1.39% | 1.46 | 1.39% |
| 2025-12-29 | 13.16 | 13.17 | 12.96 | 12.99 | -0.92% | 1.20 | 1.16% |
| 2025-12-26 | 13.28 | 13.29 | 13.03 | 13.11 | -0.91% | 0.99 | 0.94% |
| 2025-12-25 | 13.06 | 13.29 | 12.99 | 13.23 | +1.22% | 1.31 | 1.24% |
| 2025-12-24 | 13.10 | 13.13 | 12.99 | 13.07 | +0.08% | 1.46 | 1.40% |
| 2025-12-23 | 13.19 | 13.25 | 12.99 | 13.06 | -0.91% | 1.21 | 1.16% |
| 2025-12-22 | 13.33 | 13.39 | 13.16 | 13.18 | -1.27% | 1.17 | 1.11% |
| 2025-12-19 | 13.15 | 13.41 | 13.10 | 13.35 | +0.98% | 1.55 | 1.46% |