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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.39 | 8.43 | 8.21 | 8.25 | -0.36% | 1.08 | 1.14% |
| 2026-02-13 | 8.40 | 8.46 | 8.27 | 8.28 | -2.24% | 1.16 | 1.21% |
| 2026-02-12 | 8.35 | 8.55 | 8.30 | 8.47 | +0.71% | 1.38 | 1.42% |
| 2026-02-11 | 8.29 | 8.60 | 8.19 | 8.41 | +2.19% | 2.02 | 2.09% |
| 2026-02-10 | 8.15 | 8.35 | 8.11 | 8.23 | +0.61% | 1.30 | 1.38% |
| 2026-02-09 | 8.10 | 8.22 | 8.03 | 8.18 | +1.87% | 1.28 | 1.38% |
| 2026-02-06 | 7.94 | 8.12 | 7.81 | 8.03 | +0.50% | 1.23 | 1.35% |
| 2026-02-05 | 7.95 | 8.05 | 7.93 | 7.99 | -0.87% | 1.34 | 1.46% |
| 2026-02-04 | 8.05 | 8.29 | 8.00 | 8.06 | +1.26% | 3.10 | 3.33% |
| 2026-02-03 | 8.06 | 8.07 | 7.87 | 7.96 | +0.63% | 1.43 | 1.58% |
| 2026-02-02 | 8.22 | 8.27 | 7.90 | 7.91 | -4.35% | 2.28 | 2.48% |
| 2026-01-30 | 8.73 | 8.73 | 8.05 | 8.27 | -6.13% | 3.67 | 3.88% |
| 2026-01-29 | 8.89 | 8.98 | 8.78 | 8.81 | -1.78% | 1.69 | 1.66% |
| 2026-01-28 | 8.88 | 9.14 | 8.76 | 8.97 | +1.70% | 2.58 | 2.51% |
| 2026-01-27 | 8.84 | 8.88 | 8.61 | 8.82 | +0.23% | 2.05 | 2.06% |
| 2026-01-26 | 9.04 | 9.04 | 8.75 | 8.80 | -2.65% | 2.21 | 2.19% |
| 2026-01-23 | 8.91 | 9.10 | 8.83 | 9.04 | +1.80% | 2.35 | 2.28% |
| 2026-01-22 | 8.79 | 8.98 | 8.72 | 8.88 | +1.60% | 1.73 | 1.72% |
| 2026-01-21 | 8.49 | 8.88 | 8.38 | 8.74 | +2.46% | 2.06 | 2.08% |
| 2026-01-20 | 8.57 | 8.59 | 8.44 | 8.53 | -0.70% | 1.18 | 1.21% |