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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.36 | 6.51 | 6.29 | 6.37 | +1.11% | 1.27 | 1.74% |
| 2025-06-24 | 6.17 | 6.32 | 6.15 | 6.30 | +2.43% | 0.82 | 1.14% |
| 2025-06-23 | 6.18 | 6.19 | 6.06 | 6.15 | -1.12% | 0.97 | 1.38% |
| 2025-06-20 | 6.30 | 6.37 | 6.20 | 6.22 | -1.42% | 0.79 | 1.09% |
| 2025-06-19 | 6.57 | 6.70 | 6.27 | 6.31 | -3.06% | 1.58 | 2.13% |
| 2025-06-18 | 6.50 | 6.54 | 6.39 | 6.51 | +0.15% | 1.27 | 1.71% |
| 2025-06-17 | 6.21 | 6.59 | 6.17 | 6.50 | +5.49% | 2.66 | 3.59% |
| 2025-06-16 | 6.00 | 6.22 | 5.97 | 6.16 | +2.31% | 1.18 | 1.67% |
| 2025-06-13 | 6.09 | 6.12 | 5.99 | 6.02 | -1.63% | 0.91 | 1.31% |
| 2025-06-12 | 6.12 | 6.15 | 6.06 | 6.12 | 0.00% | 0.81 | 1.15% |
| 2025-06-11 | 6.10 | 6.19 | 6.08 | 6.12 | +0.33% | 0.54 | 0.76% |
| 2025-06-10 | 6.19 | 6.22 | 6.06 | 6.10 | -1.13% | 0.86 | 1.22% |
| 2025-06-09 | 6.15 | 6.23 | 6.11 | 6.17 | 0.00% | 0.99 | 1.39% |
| 2025-06-06 | 6.20 | 6.26 | 6.13 | 6.17 | -0.64% | 0.82 | 1.15% |
| 2025-06-05 | 6.27 | 6.29 | 6.15 | 6.21 | -0.95% | 1.31 | 1.83% |
| 2025-06-04 | 6.04 | 6.37 | 6.04 | 6.27 | +3.62% | 1.85 | 2.58% |
| 2025-06-03 | 5.98 | 6.10 | 5.95 | 6.05 | +0.50% | 0.62 | 0.90% |
| 2025-05-30 | 6.09 | 6.11 | 6.01 | 6.02 | -0.82% | 0.58 | 0.84% |
| 2025-05-29 | 6.09 | 6.16 | 6.05 | 6.07 | -0.49% | 0.93 | 1.33% |
| 2025-05-28 | 6.10 | 6.17 | 6.05 | 6.10 | +0.82% | 0.87 | 1.24% |