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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.32 | 13.65 | 13.15 | 13.52 | +1.50% | 2.83 | 2.63% |
| 2025-11-19 | 13.24 | 13.56 | 13.24 | 13.32 | +0.60% | 2.09 | 1.95% |
| 2025-11-18 | 13.42 | 13.59 | 13.10 | 13.24 | -1.34% | 2.38 | 2.24% |
| 2025-11-17 | 13.54 | 13.90 | 13.33 | 13.42 | +1.90% | 3.62 | 3.34% |
| 2025-11-14 | 13.12 | 13.48 | 13.12 | 13.17 | -0.38% | 2.11 | 1.99% |
| 2025-11-13 | 12.92 | 13.41 | 12.90 | 13.22 | +2.08% | 2.59 | 2.45% |
| 2025-11-12 | 13.04 | 13.04 | 12.76 | 12.95 | -0.69% | 1.55 | 1.51% |
| 2025-11-11 | 12.99 | 13.08 | 12.90 | 13.04 | -0.31% | 1.69 | 1.63% |
| 2025-11-10 | 13.21 | 13.24 | 12.91 | 13.08 | +1.16% | 2.64 | 2.53% |
| 2025-11-07 | 12.73 | 13.16 | 12.67 | 12.93 | +1.57% | 2.71 | 2.61% |
| 2025-11-06 | 12.37 | 12.99 | 12.36 | 12.73 | +3.16% | 2.50 | 2.46% |
| 2025-11-05 | 12.23 | 12.46 | 12.18 | 12.34 | +0.49% | 1.14 | 1.15% |
| 2025-11-04 | 12.70 | 12.78 | 12.22 | 12.28 | -4.14% | 2.30 | 2.31% |
| 2025-11-03 | 12.73 | 12.88 | 12.57 | 12.81 | +1.10% | 1.97 | 1.93% |
| 2025-10-31 | 12.51 | 12.93 | 12.51 | 12.67 | +0.64% | 1.68 | 1.64% |
| 2025-10-30 | 12.55 | 12.73 | 12.46 | 12.59 | +0.08% | 1.39 | 1.38% |
| 2025-10-29 | 12.52 | 12.60 | 12.30 | 12.58 | 0.00% | 1.41 | 1.41% |
| 2025-10-28 | 12.66 | 12.83 | 12.41 | 12.58 | -1.02% | 1.78 | 1.78% |
| 2025-10-27 | 12.26 | 13.12 | 12.22 | 12.71 | +4.70% | 4.38 | 4.31% |
| 2025-10-24 | 12.14 | 12.22 | 12.02 | 12.14 | +0.08% | 1.06 | 1.10% |