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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.16 | 8.70 | 8.10 | 8.66 | +4.59% | 5.30 | 5.46% |
| 2026-04-21 | 8.00 | 8.36 | 7.83 | 8.28 | +6.56% | 5.74 | 6.23% |
| 2026-04-20 | 7.16 | 7.87 | 7.13 | 7.77 | +8.67% | 4.82 | 5.44% |
| 2026-04-17 | 7.19 | 7.21 | 7.10 | 7.15 | -0.56% | 0.72 | 0.89% |
| 2026-04-16 | 7.15 | 7.22 | 7.10 | 7.19 | +0.56% | 0.81 | 0.99% |
| 2026-04-15 | 7.25 | 7.34 | 7.13 | 7.15 | -1.65% | 0.85 | 1.03% |
| 2026-04-14 | 7.32 | 7.35 | 7.15 | 7.27 | +0.28% | 0.96 | 1.16% |
| 2026-04-13 | 7.48 | 7.48 | 7.17 | 7.25 | -3.07% | 1.47 | 1.77% |
| 2026-04-10 | 7.46 | 7.55 | 7.32 | 7.48 | +1.63% | 1.24 | 1.45% |
| 2026-04-09 | 7.22 | 7.47 | 7.16 | 7.36 | +1.38% | 1.19 | 1.42% |
| 2026-04-08 | 7.02 | 7.28 | 7.02 | 7.26 | +5.22% | 1.04 | 1.27% |
| 2026-04-07 | 6.81 | 6.91 | 6.80 | 6.90 | +0.73% | 0.55 | 0.70% |
| 2026-04-03 | 6.93 | 6.97 | 6.78 | 6.85 | -1.58% | 0.54 | 0.69% |
| 2026-04-02 | 7.05 | 7.09 | 6.92 | 6.96 | -1.69% | 0.53 | 0.67% |
| 2026-04-01 | 7.01 | 7.16 | 6.99 | 7.08 | +2.31% | 0.60 | 0.74% |
| 2026-03-31 | 7.02 | 7.07 | 6.91 | 6.92 | -1.42% | 0.54 | 0.67% |
| 2026-03-30 | 6.86 | 7.04 | 6.85 | 7.02 | +0.86% | 0.63 | 0.79% |
| 2026-03-27 | 6.75 | 7.00 | 6.65 | 6.96 | +1.46% | 0.62 | 0.78% |
| 2026-03-26 | 6.92 | 7.08 | 6.83 | 6.86 | -0.87% | 0.87 | 1.09% |
| 2026-03-25 | 6.84 | 6.94 | 6.80 | 6.92 | +1.47% | 0.63 | 0.80% |