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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.01 | 10.16 | 9.89 | 10.02 | -1.47% | 4.70 | 4.10% |
| 2025-09-16 | 10.02 | 10.27 | 9.68 | 10.17 | +2.01% | 9.15 | 7.96% |
| 2025-09-15 | 9.34 | 9.97 | 9.34 | 9.97 | +10.04% | 9.88 | 8.79% |
| 2025-09-12 | 8.89 | 9.19 | 8.71 | 9.06 | +2.26% | 4.92 | 4.81% |
| 2025-09-11 | 9.30 | 9.49 | 8.60 | 8.86 | -3.38% | 8.86 | 8.60% |
| 2025-09-10 | 8.62 | 9.28 | 8.61 | 9.17 | +6.38% | 4.78 | 4.60% |
| 2025-09-09 | 8.55 | 8.84 | 8.50 | 8.62 | -0.81% | 3.08 | 3.10% |
| 2025-09-08 | 8.22 | 8.86 | 8.22 | 8.69 | +5.85% | 4.54 | 4.61% |
| 2025-09-05 | 7.99 | 8.23 | 7.93 | 8.21 | +4.59% | 3.68 | 3.96% |
| 2025-09-04 | 8.43 | 8.62 | 7.67 | 7.85 | -5.88% | 4.00 | 4.34% |
| 2025-09-03 | 8.56 | 8.72 | 8.26 | 8.34 | -3.47% | 3.59 | 3.71% |
| 2025-09-02 | 8.93 | 8.99 | 8.57 | 8.64 | -2.15% | 7.21 | 7.18% |
| 2025-09-01 | 8.24 | 8.83 | 8.21 | 8.83 | +9.96% | 4.69 | 4.72% |
| 2025-08-29 | 8.08 | 8.21 | 7.91 | 8.03 | +1.13% | 3.98 | 4.32% |
| 2025-08-28 | 8.06 | 8.19 | 7.58 | 7.94 | +4.89% | 5.69 | 6.31% |
| 2025-08-27 | 7.74 | 7.81 | 7.55 | 7.57 | -2.70% | 2.62 | 2.97% |
| 2025-08-26 | 7.68 | 7.95 | 7.60 | 7.78 | -0.51% | 2.65 | 2.97% |
| 2025-08-25 | 7.54 | 8.13 | 7.54 | 7.82 | +5.68% | 5.12 | 5.65% |
| 2025-08-22 | 7.68 | 7.76 | 7.34 | 7.40 | -4.02% | 3.68 | 4.26% |
| 2025-08-21 | 7.68 | 7.88 | 7.67 | 7.71 | +0.39% | 2.33 | 2.63% |