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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.05 | 7.40 | 6.98 | 7.26 | +2.69% | 2.83 | 3.41% |
| 2025-07-22 | 6.94 | 7.12 | 6.86 | 7.07 | +2.02% | 2.36 | 2.93% |
| 2025-07-21 | 6.56 | 6.98 | 6.55 | 6.93 | +5.32% | 2.74 | 3.51% |
| 2025-07-18 | 6.46 | 6.63 | 6.46 | 6.58 | +2.17% | 1.67 | 2.22% |
| 2025-07-17 | 6.52 | 6.52 | 6.32 | 6.44 | -0.77% | 1.54 | 2.10% |
| 2025-07-16 | 6.35 | 6.55 | 6.32 | 6.49 | +2.35% | 1.71 | 2.31% |
| 2025-07-15 | 6.37 | 6.47 | 6.31 | 6.34 | -0.78% | 0.83 | 1.14% |
| 2025-07-14 | 6.34 | 6.40 | 6.30 | 6.39 | +0.78% | 0.74 | 1.02% |
| 2025-07-11 | 6.32 | 6.39 | 6.26 | 6.34 | 0.00% | 0.90 | 1.24% |
| 2025-07-10 | 6.27 | 6.36 | 6.23 | 6.34 | +0.79% | 0.86 | 1.19% |
| 2025-07-09 | 6.38 | 6.50 | 6.27 | 6.29 | -1.25% | 1.28 | 1.75% |
| 2025-07-08 | 6.27 | 6.42 | 6.25 | 6.37 | +1.43% | 1.31 | 1.79% |
| 2025-07-07 | 6.21 | 6.34 | 6.19 | 6.28 | +1.12% | 0.70 | 0.97% |
| 2025-07-04 | 6.22 | 6.30 | 6.19 | 6.21 | -0.64% | 0.78 | 1.09% |
| 2025-07-03 | 6.27 | 6.31 | 6.20 | 6.25 | -0.48% | 0.69 | 0.96% |
| 2025-07-02 | 6.18 | 6.44 | 6.17 | 6.28 | +1.28% | 1.26 | 1.74% |
| 2025-07-01 | 6.23 | 6.27 | 6.14 | 6.20 | -0.16% | 0.79 | 1.11% |
| 2025-06-30 | 6.26 | 6.27 | 6.18 | 6.21 | -0.48% | 0.63 | 0.89% |
| 2025-06-27 | 6.27 | 6.34 | 6.22 | 6.24 | -0.48% | 0.63 | 0.88% |
| 2025-06-26 | 6.37 | 6.46 | 6.25 | 6.27 | -1.56% | 1.14 | 1.56% |