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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.02 | 12.15 | 11.93 | 12.02 | -0.24% | 0.99 | 1.01% |
| 2025-09-16 | 12.00 | 12.15 | 11.84 | 12.05 | +0.25% | 1.66 | 1.71% |
| 2025-09-15 | 12.24 | 12.28 | 11.97 | 12.02 | -2.32% | 1.65 | 1.68% |
| 2025-09-12 | 12.14 | 12.42 | 11.98 | 12.30 | +1.38% | 1.99 | 2.01% |
| 2025-09-11 | 12.11 | 12.15 | 12.00 | 12.13 | -0.08% | 1.43 | 1.46% |
| 2025-09-10 | 12.33 | 12.39 | 11.83 | 12.14 | -1.52% | 2.75 | 2.81% |
| 2025-09-09 | 12.60 | 12.63 | 12.26 | 12.33 | -2.03% | 1.77 | 1.75% |
| 2025-09-08 | 12.09 | 12.66 | 12.09 | 12.59 | +3.23% | 2.97 | 2.92% |
| 2025-09-05 | 11.89 | 12.20 | 11.83 | 12.19 | +2.56% | 1.61 | 1.65% |
| 2025-09-04 | 11.94 | 12.07 | 11.76 | 11.89 | -0.74% | 1.69 | 1.74% |
| 2025-09-03 | 12.09 | 12.13 | 11.75 | 11.98 | -0.90% | 1.96 | 2.01% |
| 2025-09-02 | 12.58 | 12.58 | 11.94 | 12.09 | -3.98% | 3.47 | 3.52% |
| 2025-09-01 | 12.62 | 12.73 | 12.37 | 12.59 | -0.23% | 2.65 | 2.59% |
| 2025-08-29 | 12.18 | 12.85 | 12.16 | 12.62 | +3.63% | 5.65 | 5.50% |
| 2025-08-28 | 12.10 | 12.48 | 11.86 | 12.17 | +0.16% | 3.06 | 3.09% |
| 2025-08-27 | 12.53 | 12.58 | 12.14 | 12.15 | -2.91% | 2.85 | 2.83% |
| 2025-08-26 | 12.26 | 12.57 | 12.24 | 12.52 | +1.76% | 2.67 | 2.64% |
| 2025-08-25 | 12.36 | 12.37 | 12.20 | 12.30 | -0.48% | 2.74 | 2.74% |
| 2025-08-22 | 12.24 | 12.39 | 12.09 | 12.36 | +0.40% | 2.92 | 2.93% |
| 2025-08-21 | 12.06 | 12.41 | 12.00 | 12.31 | +2.12% | 2.97 | 2.98% |