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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.99 | 13.44 | 12.87 | 13.22 | +1.77% | 1.94 | 1.83% |
| 2025-12-17 | 12.78 | 13.03 | 12.68 | 12.99 | +1.48% | 1.02 | 0.99% |
| 2025-12-16 | 13.09 | 13.11 | 12.71 | 12.80 | -2.36% | 1.26 | 1.23% |
| 2025-12-15 | 12.86 | 13.24 | 12.85 | 13.11 | +2.02% | 1.35 | 1.29% |
| 2025-12-12 | 12.97 | 13.08 | 12.81 | 12.85 | -0.08% | 1.07 | 1.04% |
| 2025-12-11 | 13.07 | 13.10 | 12.84 | 12.86 | -1.61% | 1.04 | 1.00% |
| 2025-12-10 | 12.97 | 13.09 | 12.94 | 13.07 | +0.77% | 0.90 | 0.86% |
| 2025-12-09 | 13.26 | 13.30 | 12.95 | 12.97 | -2.48% | 1.77 | 1.70% |
| 2025-12-08 | 13.58 | 13.68 | 13.24 | 13.30 | -2.28% | 2.28 | 2.14% |
| 2025-12-05 | 13.06 | 13.62 | 13.05 | 13.61 | +4.21% | 3.02 | 2.81% |
| 2025-12-04 | 13.20 | 13.29 | 13.02 | 13.06 | -1.36% | 1.19 | 1.13% |
| 2025-12-03 | 13.02 | 13.41 | 12.96 | 13.24 | +1.53% | 2.17 | 2.05% |
| 2025-12-02 | 13.05 | 13.21 | 12.99 | 13.04 | -0.53% | 1.10 | 1.05% |
| 2025-12-01 | 12.87 | 13.21 | 12.86 | 13.11 | +2.10% | 2.33 | 2.23% |
| 2025-11-28 | 12.86 | 12.99 | 12.70 | 12.84 | -0.16% | 1.06 | 1.04% |
| 2025-11-27 | 12.71 | 12.94 | 12.68 | 12.86 | +1.10% | 1.29 | 1.26% |
| 2025-11-26 | 12.81 | 13.02 | 12.67 | 12.72 | -0.70% | 1.37 | 1.34% |
| 2025-11-25 | 13.01 | 13.06 | 12.79 | 12.81 | -1.31% | 2.18 | 2.12% |
| 2025-11-24 | 13.16 | 13.30 | 12.77 | 12.98 | -0.54% | 2.35 | 2.26% |
| 2025-11-21 | 13.35 | 13.59 | 12.94 | 13.05 | -3.48% | 3.56 | 3.38% |