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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.10 | 12.16 | 11.88 | 12.13 | +0.41% | 1.04 | 1.09% |
| 2025-10-22 | 12.12 | 12.17 | 12.00 | 12.08 | -0.74% | 0.88 | 0.91% |
| 2025-10-21 | 12.11 | 12.25 | 12.04 | 12.17 | +0.50% | 0.88 | 0.91% |
| 2025-10-20 | 12.11 | 12.20 | 11.96 | 12.11 | -0.25% | 1.42 | 1.48% |
| 2025-10-17 | 12.20 | 12.35 | 12.01 | 12.14 | -0.41% | 1.49 | 1.54% |
| 2025-10-16 | 12.54 | 12.55 | 12.16 | 12.19 | -2.87% | 1.37 | 1.39% |
| 2025-10-15 | 12.60 | 12.65 | 12.32 | 12.55 | -0.40% | 1.60 | 1.60% |
| 2025-10-14 | 12.70 | 12.83 | 12.52 | 12.60 | -0.32% | 1.82 | 1.80% |
| 2025-10-13 | 12.50 | 12.78 | 12.45 | 12.64 | -2.24% | 1.89 | 1.88% |
| 2025-10-10 | 12.80 | 13.00 | 12.76 | 12.93 | +0.78% | 2.15 | 2.09% |
| 2025-10-09 | 13.09 | 13.10 | 12.47 | 12.83 | -1.23% | 2.56 | 2.53% |
| 2025-09-30 | 12.77 | 13.08 | 12.64 | 12.99 | +1.72% | 2.27 | 2.20% |
| 2025-09-29 | 12.92 | 13.03 | 12.58 | 12.77 | -1.01% | 3.05 | 3.01% |
| 2025-09-26 | 12.16 | 13.33 | 12.04 | 12.90 | +6.17% | 6.03 | 5.86% |
| 2025-09-25 | 11.94 | 12.25 | 11.85 | 12.15 | +0.91% | 1.57 | 1.63% |
| 2025-09-24 | 11.68 | 12.04 | 11.68 | 12.04 | +3.08% | 1.33 | 1.40% |
| 2025-09-23 | 11.88 | 11.92 | 11.40 | 11.68 | -1.02% | 1.55 | 1.67% |
| 2025-09-22 | 11.95 | 11.97 | 11.75 | 11.80 | -1.15% | 1.19 | 1.24% |
| 2025-09-19 | 11.89 | 12.12 | 11.88 | 11.94 | +0.50% | 1.05 | 1.08% |
| 2025-09-18 | 12.07 | 12.12 | 11.81 | 11.88 | -1.15% | 1.47 | 1.51% |