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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.99 | 8.99 | 8.75 | 8.88 | -1.44% | 1.19 | 1.18% |
| 2025-10-22 | 8.86 | 9.12 | 8.73 | 9.01 | +1.58% | 1.58 | 1.54% |
| 2025-10-21 | 8.73 | 8.91 | 8.65 | 8.87 | +1.72% | 1.27 | 1.26% |
| 2025-10-20 | 9.04 | 9.12 | 8.62 | 8.72 | -1.80% | 2.02 | 2.00% |
| 2025-10-17 | 9.17 | 9.25 | 8.80 | 8.88 | -3.79% | 3.09 | 2.99% |
| 2025-10-16 | 10.33 | 10.33 | 9.23 | 9.23 | -9.95% | 6.62 | 6.13% |
| 2025-10-15 | 10.00 | 10.29 | 9.81 | 10.25 | +2.50% | 2.22 | 1.93% |
| 2025-10-14 | 10.03 | 10.38 | 9.91 | 10.00 | +0.30% | 2.57 | 2.22% |
| 2025-10-13 | 9.60 | 10.01 | 9.41 | 9.97 | -2.16% | 2.87 | 2.55% |
| 2025-10-10 | 10.01 | 10.40 | 9.90 | 10.19 | +1.39% | 3.55 | 3.04% |
| 2025-10-09 | 10.03 | 10.27 | 10.01 | 10.05 | +0.60% | 2.81 | 2.42% |
| 2025-09-30 | 9.72 | 10.15 | 9.72 | 9.99 | +2.99% | 3.24 | 2.82% |
| 2025-09-29 | 9.37 | 9.84 | 9.30 | 9.70 | +3.52% | 2.96 | 2.69% |
| 2025-09-26 | 9.30 | 9.53 | 8.98 | 9.37 | +1.19% | 2.83 | 2.65% |
| 2025-09-25 | 9.80 | 9.86 | 9.22 | 9.26 | -5.99% | 4.44 | 4.14% |
| 2025-09-24 | 9.60 | 9.87 | 9.41 | 9.85 | +2.18% | 2.32 | 2.09% |
| 2025-09-23 | 9.78 | 9.78 | 9.28 | 9.64 | -1.03% | 4.09 | 3.79% |
| 2025-09-22 | 10.48 | 10.50 | 9.62 | 9.74 | -5.71% | 5.89 | 5.19% |
| 2025-09-19 | 9.93 | 10.54 | 9.79 | 10.33 | +4.55% | 5.85 | 4.98% |
| 2025-09-18 | 10.15 | 10.43 | 9.75 | 9.88 | -1.40% | 4.58 | 4.01% |