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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.45 | 8.64 | 8.41 | 8.59 | +1.90% | 1.45 | 1.47% |
| 2026-01-16 | 8.45 | 8.55 | 8.35 | 8.43 | +0.24% | 1.09 | 1.13% |
| 2026-01-15 | 8.62 | 8.64 | 8.31 | 8.41 | -2.44% | 1.83 | 1.90% |
| 2026-01-14 | 8.49 | 8.91 | 8.48 | 8.62 | +1.53% | 2.91 | 2.93% |
| 2026-01-13 | 8.99 | 9.00 | 8.44 | 8.49 | -4.61% | 2.70 | 2.74% |
| 2026-01-12 | 8.61 | 9.03 | 8.53 | 8.90 | +5.45% | 3.46 | 3.45% |
| 2026-01-09 | 8.33 | 8.55 | 8.29 | 8.44 | +1.81% | 2.33 | 2.42% |
| 2026-01-08 | 8.26 | 8.39 | 8.16 | 8.29 | +0.24% | 2.01 | 2.13% |
| 2026-01-07 | 7.81 | 8.37 | 7.81 | 8.27 | +5.08% | 3.62 | 3.84% |
| 2026-01-06 | 7.75 | 7.95 | 7.70 | 7.87 | +0.51% | 2.38 | 2.65% |
| 2026-01-05 | 7.47 | 7.98 | 7.47 | 7.83 | +4.68% | 2.31 | 2.63% |
| 2025-12-31 | 7.50 | 7.57 | 7.38 | 7.48 | -0.40% | 0.83 | 0.97% |
| 2025-12-30 | 7.47 | 7.62 | 7.40 | 7.51 | -0.53% | 0.88 | 1.03% |
| 2025-12-29 | 7.68 | 7.68 | 7.51 | 7.55 | -1.18% | 0.67 | 0.77% |
| 2025-12-26 | 7.71 | 7.76 | 7.58 | 7.64 | -0.91% | 0.79 | 0.90% |
| 2025-12-25 | 7.63 | 7.75 | 7.60 | 7.71 | +0.92% | 0.93 | 1.05% |
| 2025-12-24 | 7.49 | 7.66 | 7.48 | 7.64 | +1.87% | 0.81 | 0.93% |
| 2025-12-23 | 7.55 | 7.55 | 7.44 | 7.50 | -0.66% | 0.58 | 0.68% |
| 2025-12-22 | 7.58 | 7.61 | 7.50 | 7.55 | +0.13% | 0.70 | 0.81% |
| 2025-12-19 | 7.34 | 7.62 | 7.33 | 7.54 | +2.72% | 1.12 | 1.30% |