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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.09 | 6.10 | 6.01 | 6.05 | -0.82% | 0.76 | 1.10% |
| 2025-05-26 | 6.22 | 6.22 | 6.04 | 6.10 | -0.65% | 0.96 | 1.37% |
| 2025-05-23 | 6.18 | 6.24 | 6.06 | 6.14 | -1.12% | 1.25 | 1.77% |
| 2025-05-22 | 6.28 | 6.32 | 6.19 | 6.21 | -1.11% | 1.27 | 1.77% |
| 2025-05-21 | 6.19 | 6.37 | 6.14 | 6.28 | +1.61% | 2.11 | 2.94% |
| 2025-05-20 | 6.14 | 6.24 | 6.13 | 6.18 | +0.16% | 1.40 | 1.98% |
| 2025-05-19 | 6.13 | 6.23 | 6.05 | 6.17 | +0.32% | 1.64 | 2.32% |
| 2025-05-16 | 6.22 | 6.29 | 6.15 | 6.15 | -1.28% | 1.53 | 2.15% |
| 2025-05-15 | 6.27 | 6.30 | 6.12 | 6.23 | 0.00% | 1.72 | 2.41% |
| 2025-05-14 | 6.27 | 6.39 | 5.99 | 6.23 | -2.03% | 3.82 | 5.35% |
| 2025-05-13 | 6.96 | 6.97 | 6.30 | 6.36 | -9.10% | 6.16 | 8.24% |
| 2025-05-12 | 7.11 | 7.12 | 6.65 | 7.00 | -0.71% | 4.49 | 5.68% |
| 2025-05-09 | 6.49 | 7.13 | 6.48 | 7.05 | +8.59% | 5.17 | 6.61% |
| 2025-05-08 | 6.43 | 6.56 | 6.28 | 6.49 | -0.46% | 2.63 | 3.54% |
| 2025-05-07 | 6.23 | 6.63 | 6.23 | 6.52 | +5.14% | 4.24 | 5.70% |
| 2025-05-06 | 6.12 | 6.22 | 6.02 | 6.20 | +3.32% | 2.35 | 3.33% |