北京利尔 sz.002392
9.11
-0.33%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.32 | 9.39 | 9.02 | 9.11 | -0.33% | 2.24 | 2.11% |
| 2026-05-22 | 9.00 | 9.27 | 8.90 | 9.14 | +2.01% | 3.13 | 2.97% |
| 2026-05-21 | 9.39 | 9.58 | 8.91 | 8.96 | -4.88% | 6.35 | 5.93% |
| 2026-05-20 | 10.10 | 10.36 | 9.42 | 9.42 | -10.03% | 7.43 | 6.59% |
| 2026-05-19 | 10.30 | 10.75 | 10.00 | 10.47 | +1.06% | 5.02 | 4.19% |
| 2026-05-18 | 10.60 | 10.88 | 10.22 | 10.36 | -1.80% | 3.77 | 3.15% |
| 2026-05-15 | 10.97 | 11.07 | 10.42 | 10.55 | -3.74% | 5.38 | 4.34% |
| 2026-05-14 | 11.06 | 11.33 | 10.89 | 10.96 | +0.92% | 5.59 | 4.37% |
| 2026-05-13 | 10.60 | 11.20 | 10.60 | 10.86 | +2.36% | 6.37 | 5.03% |
| 2026-05-12 | 10.14 | 10.63 | 9.85 | 10.61 | +6.10% | 6.08 | 5.07% |
| 2026-05-11 | 9.71 | 10.23 | 9.71 | 10.00 | +3.09% | 3.47 | 2.99% |
| 2026-05-08 | 9.48 | 9.79 | 9.44 | 9.70 | +1.15% | 3.76 | 3.36% |
| 2026-05-07 | 9.76 | 9.99 | 9.36 | 9.59 | -3.33% | 7.12 | 6.46% |
| 2026-05-06 | 9.22 | 10.13 | 9.22 | 9.92 | +7.71% | 9.08 | 7.85% |
| 2026-04-30 | 9.24 | 9.38 | 9.19 | 9.21 | -0.32% | 2.48 | 2.31% |
| 2026-04-29 | 8.96 | 9.33 | 8.91 | 9.24 | +3.47% | 2.90 | 2.72% |
| 2026-04-28 | 8.91 | 9.02 | 8.84 | 8.93 | -0.22% | 2.13 | 2.06% |
| 2026-04-27 | 8.80 | 9.10 | 8.62 | 8.95 | +1.94% | 3.75 | 3.63% |
| 2026-04-24 | 8.61 | 8.87 | 8.51 | 8.78 | +1.27% | 2.79 | 2.77% |
| 2026-04-23 | 8.68 | 8.74 | 8.55 | 8.67 | +0.12% | 3.45 | 3.49% |