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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.69 | 6.83 | 6.56 | 6.82 | +4.92% | 0.99 | 1.30% |
| 2026-03-23 | 6.87 | 6.88 | 6.46 | 6.50 | -7.28% | 1.39 | 1.82% |
| 2026-03-20 | 7.16 | 7.21 | 7.01 | 7.01 | -1.82% | 0.75 | 0.92% |
| 2026-03-19 | 7.36 | 7.39 | 7.11 | 7.14 | -3.90% | 0.80 | 0.96% |
| 2026-03-18 | 7.39 | 7.44 | 7.30 | 7.43 | +0.81% | 0.59 | 0.70% |
| 2026-03-17 | 7.53 | 7.57 | 7.37 | 7.37 | -1.60% | 0.71 | 0.83% |
| 2026-03-16 | 7.61 | 7.69 | 7.43 | 7.49 | -1.83% | 1.00 | 1.16% |
| 2026-03-13 | 7.68 | 7.76 | 7.62 | 7.63 | -0.78% | 0.64 | 0.72% |
| 2026-03-12 | 7.80 | 7.81 | 7.64 | 7.69 | -1.41% | 0.71 | 0.80% |
| 2026-03-11 | 7.84 | 7.87 | 7.74 | 7.80 | -0.51% | 0.73 | 0.82% |
| 2026-03-10 | 7.77 | 7.88 | 7.77 | 7.84 | +1.82% | 0.70 | 0.78% |
| 2026-03-09 | 7.82 | 7.84 | 7.56 | 7.70 | -2.65% | 1.23 | 1.40% |
| 2026-03-06 | 7.81 | 7.96 | 7.78 | 7.91 | +0.51% | 0.73 | 0.81% |
| 2026-03-05 | 7.99 | 8.03 | 7.83 | 7.87 | 0.00% | 0.88 | 0.98% |
| 2026-03-04 | 7.84 | 8.04 | 7.79 | 7.87 | -1.25% | 1.23 | 1.37% |
| 2026-03-03 | 8.15 | 8.31 | 7.95 | 7.97 | -2.69% | 1.62 | 1.75% |
| 2026-03-02 | 8.29 | 8.32 | 8.04 | 8.19 | -2.73% | 1.55 | 1.66% |
| 2026-02-27 | 8.36 | 8.47 | 8.30 | 8.42 | +0.12% | 1.33 | 1.39% |
| 2026-02-26 | 8.46 | 8.48 | 8.31 | 8.41 | -0.36% | 0.99 | 1.04% |
| 2026-02-25 | 8.25 | 8.45 | 8.25 | 8.44 | +2.30% | 1.49 | 1.55% |