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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.54 | 7.80 | 7.42 | 7.68 | +2.95% | 2.66 | 3.04% |
| 2025-08-19 | 7.00 | 7.53 | 6.93 | 7.46 | +6.57% | 2.82 | 3.37% |
| 2025-08-18 | 6.77 | 7.12 | 6.76 | 7.00 | +4.01% | 1.96 | 2.46% |
| 2025-08-15 | 6.63 | 6.73 | 6.62 | 6.73 | +1.66% | 0.85 | 1.12% |
| 2025-08-14 | 6.78 | 6.81 | 6.61 | 6.62 | -2.79% | 1.19 | 1.55% |
| 2025-08-13 | 6.86 | 6.91 | 6.79 | 6.81 | -0.73% | 0.93 | 1.19% |
| 2025-08-12 | 6.85 | 6.89 | 6.81 | 6.86 | +0.15% | 0.66 | 0.84% |
| 2025-08-11 | 6.75 | 6.86 | 6.70 | 6.85 | +1.33% | 0.92 | 1.18% |
| 2025-08-08 | 6.73 | 6.79 | 6.71 | 6.76 | +0.15% | 0.78 | 1.01% |
| 2025-08-07 | 7.00 | 7.01 | 6.72 | 6.75 | -3.16% | 1.66 | 2.14% |
| 2025-08-06 | 6.94 | 6.99 | 6.93 | 6.97 | +0.43% | 0.84 | 1.06% |
| 2025-08-05 | 7.00 | 7.08 | 6.92 | 6.94 | -0.43% | 0.92 | 1.15% |
| 2025-08-04 | 6.96 | 7.00 | 6.90 | 6.97 | -0.29% | 0.84 | 1.06% |
| 2025-08-01 | 6.99 | 7.04 | 6.92 | 6.99 | 0.00% | 0.76 | 0.95% |
| 2025-07-31 | 7.13 | 7.15 | 6.93 | 6.99 | -1.96% | 1.75 | 2.18% |
| 2025-07-30 | 7.09 | 7.18 | 7.05 | 7.13 | +0.56% | 1.20 | 1.48% |
| 2025-07-29 | 7.19 | 7.22 | 7.03 | 7.09 | -1.25% | 1.55 | 1.91% |
| 2025-07-28 | 7.28 | 7.30 | 7.08 | 7.18 | -0.97% | 2.37 | 2.89% |
| 2025-07-25 | 7.35 | 7.48 | 7.24 | 7.25 | -0.96% | 2.23 | 2.65% |
| 2025-07-24 | 7.26 | 7.38 | 7.21 | 7.32 | +0.83% | 1.87 | 2.24% |