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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.34 | 7.48 | 7.30 | 7.34 | -0.54% | 0.91 | 1.07% |
| 2025-12-17 | 7.30 | 7.41 | 7.18 | 7.38 | +0.68% | 0.89 | 1.07% |
| 2025-12-16 | 7.54 | 7.56 | 7.29 | 7.33 | -3.04% | 0.95 | 1.13% |
| 2025-12-15 | 7.58 | 7.66 | 7.52 | 7.56 | -0.66% | 0.57 | 0.66% |
| 2025-12-12 | 7.52 | 7.67 | 7.52 | 7.61 | +0.40% | 0.67 | 0.78% |
| 2025-12-11 | 7.61 | 7.69 | 7.56 | 7.58 | -0.92% | 0.77 | 0.88% |
| 2025-12-10 | 7.67 | 7.73 | 7.55 | 7.65 | -0.91% | 0.89 | 1.03% |
| 2025-12-09 | 7.73 | 7.88 | 7.67 | 7.72 | -0.13% | 1.18 | 1.33% |
| 2025-12-08 | 7.67 | 7.84 | 7.61 | 7.73 | +1.18% | 1.19 | 1.34% |
| 2025-12-05 | 7.61 | 7.66 | 7.54 | 7.64 | +0.39% | 0.76 | 0.87% |
| 2025-12-04 | 7.58 | 7.65 | 7.42 | 7.61 | +0.40% | 1.12 | 1.30% |
| 2025-12-03 | 7.62 | 7.65 | 7.55 | 7.58 | -0.52% | 0.83 | 0.96% |
| 2025-12-02 | 7.75 | 7.75 | 7.56 | 7.62 | -2.06% | 1.22 | 1.40% |
| 2025-12-01 | 7.82 | 7.88 | 7.64 | 7.78 | -1.77% | 1.79 | 2.03% |
| 2025-11-28 | 7.60 | 8.04 | 7.53 | 7.92 | +3.80% | 3.17 | 3.52% |
| 2025-11-27 | 7.70 | 7.75 | 7.51 | 7.63 | +0.93% | 1.77 | 2.03% |
| 2025-11-26 | 7.26 | 7.76 | 7.25 | 7.56 | +3.85% | 2.26 | 2.62% |
| 2025-11-25 | 7.28 | 7.39 | 7.25 | 7.28 | +0.28% | 0.85 | 1.02% |
| 2025-11-24 | 7.29 | 7.35 | 7.17 | 7.26 | +0.69% | 0.92 | 1.10% |
| 2025-11-21 | 7.48 | 7.53 | 7.20 | 7.21 | -4.12% | 1.36 | 1.62% |