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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.60 | 7.62 | 7.49 | 7.52 | -0.53% | 0.85 | 0.99% |
| 2025-11-19 | 7.68 | 7.76 | 7.48 | 7.56 | -1.56% | 1.44 | 1.66% |
| 2025-11-18 | 7.90 | 7.90 | 7.63 | 7.68 | -1.92% | 1.33 | 1.51% |
| 2025-11-17 | 8.02 | 8.04 | 7.78 | 7.83 | -2.25% | 1.29 | 1.43% |
| 2025-11-14 | 7.86 | 8.12 | 7.86 | 8.01 | +0.63% | 1.86 | 2.02% |
| 2025-11-13 | 7.86 | 8.02 | 7.78 | 7.96 | +1.40% | 1.43 | 1.58% |
| 2025-11-12 | 7.85 | 7.86 | 7.71 | 7.85 | +0.26% | 1.17 | 1.32% |
| 2025-11-11 | 7.82 | 7.91 | 7.79 | 7.83 | +0.38% | 1.33 | 1.48% |
| 2025-11-10 | 8.04 | 8.06 | 7.65 | 7.80 | -2.86% | 2.96 | 3.32% |
| 2025-11-07 | 8.07 | 8.12 | 8.00 | 8.03 | -0.50% | 0.94 | 1.02% |
| 2025-11-06 | 8.14 | 8.18 | 8.03 | 8.07 | -0.86% | 1.00 | 1.08% |
| 2025-11-05 | 8.05 | 8.20 | 7.97 | 8.14 | +0.99% | 0.96 | 1.04% |
| 2025-11-04 | 8.18 | 8.28 | 7.99 | 8.06 | -1.47% | 1.17 | 1.26% |
| 2025-11-03 | 8.19 | 8.20 | 8.02 | 8.18 | -0.61% | 1.14 | 1.23% |
| 2025-10-31 | 8.01 | 8.38 | 8.01 | 8.23 | +2.75% | 1.97 | 2.09% |
| 2025-10-30 | 8.08 | 8.14 | 7.96 | 8.01 | -1.23% | 1.44 | 1.57% |
| 2025-10-29 | 7.91 | 8.15 | 7.83 | 8.11 | +2.66% | 2.43 | 2.65% |
| 2025-10-28 | 8.07 | 8.13 | 7.83 | 7.90 | -2.83% | 3.32 | 3.67% |
| 2025-10-27 | 9.11 | 9.14 | 8.13 | 8.13 | -9.97% | 5.39 | 5.59% |
| 2025-10-24 | 8.91 | 9.09 | 8.91 | 9.03 | +1.69% | 1.24 | 1.20% |