利尔化学(002258)股票行情
利尔化学(002258)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 11.29 | 11.33 | 0.05 | 0.44% | 11.20 | 11.55 | 237842 | 27040.75 | 2.98% |
| 2025-06-16 | 11.21 | 11.28 | 0.01 | 0.09% | 11.16 | 11.33 | 160032 | 17982.63 | 2.00% |
| 2025-06-13 | 11.45 | 11.27 | -0.24 | -2.09% | 11.23 | 11.51 | 213082 | 24146.66 | 2.67% |
| 2025-06-12 | 11.55 | 11.51 | -0.04 | -0.35% | 11.41 | 11.69 | 293485 | 33830.77 | 3.67% |
| 2025-06-11 | 11.64 | 11.55 | -0.11 | -0.94% | 11.45 | 11.71 | 214753 | 24791.13 | 2.69% |
| 2025-06-10 | 11.92 | 11.66 | -0.26 | -2.18% | 11.60 | 11.97 | 273906 | 32227.36 | 3.43% |
| 2025-06-09 | 12.05 | 11.92 | -0.02 | -0.17% | 11.86 | 12.16 | 382616 | 45762.11 | 4.79% |
| 2025-06-06 | 11.22 | 11.94 | 0.62 | 5.48% | 11.22 | 12.32 | 594027 | 70400.12 | 7.43% |
| 2025-06-05 | 10.99 | 11.32 | -0.01 | -0.09% | 10.85 | 11.47 | 462964 | 51729.99 | 5.79% |
| 2025-06-04 | 11.55 | 11.33 | -0.34 | -2.91% | 11.27 | 11.68 | 375076 | 42601.66 | 4.69% |
| 2025-06-03 | 11.27 | 11.67 | 0.21 | 1.83% | 11.27 | 11.88 | 436633 | 50768.80 | 5.46% |
| 2025-05-30 | 12.01 | 11.46 | -0.40 | -3.37% | 11.21 | 12.01 | 612384 | 69887.38 | 7.66% |
| 2025-05-29 | 11.54 | 11.86 | -0.23 | -1.90% | 11.33 | 12.34 | 950070 | 111864.70 | 11.89% |
| 2025-05-28 | 12.73 | 12.09 | 0.52 | 4.49% | 11.98 | 12.73 | 1489084 | 185044.27 | 18.63% |
| 2025-05-27 | 10.52 | 11.57 | 1.05 | 9.98% | 10.32 | 11.57 | 642006 | 71785.79 | 8.03% |
| 2025-05-26 | 10.47 | 10.52 | 0.01 | 0.10% | 10.41 | 10.65 | 157931 | 16645.78 | 1.98% |
| 2025-05-23 | 10.27 | 10.51 | 0.23 | 2.24% | 10.25 | 10.65 | 241440 | 25406.20 | 3.02% |
| 2025-05-22 | 10.51 | 10.28 | -0.33 | -3.11% | 10.27 | 10.58 | 200649 | 20820.32 | 2.51% |
| 2025-05-21 | 10.57 | 10.61 | 0.10 | 0.95% | 10.40 | 10.70 | 266878 | 28173.77 | 3.34% |
| 2025-05-20 | 10.79 | 10.71 | 0.13 | 1.23% | 10.66 | 10.95 | 347416 | 37561.79 | 4.35% |
| 2025-05-19 | 10.71 | 10.58 | 0.11 | 1.05% | 10.40 | 10.87 | 312246 | 33047.11 | 3.91% |
| 2025-05-16 | 10.20 | 10.47 | 0.26 | 2.55% | 10.15 | 10.57 | 224753 | 23297.24 | 2.81% |
| 2025-05-15 | 10.39 | 10.21 | -0.18 | -1.73% | 10.17 | 10.42 | 114132 | 11692.01 | 1.43% |
| 2025-05-14 | 10.32 | 10.39 | 0.01 | 0.10% | 10.22 | 10.41 | 152941 | 15794.38 | 1.91% |
| 2025-05-13 | 10.30 | 10.38 | 0.14 | 1.37% | 10.16 | 10.43 | 200328 | 20643.02 | 2.51% |
| 2025-05-12 | 10.08 | 10.24 | 0.21 | 2.09% | 10.08 | 10.27 | 204871 | 20913.88 | 2.56% |
| 2025-05-09 | 10.32 | 10.03 | -0.35 | -3.37% | 10.01 | 10.42 | 273223 | 27640.83 | 3.42% |
| 2025-05-08 | 10.39 | 10.38 | -0.04 | -0.38% | 10.28 | 10.42 | 173587 | 17980.25 | 2.17% |
| 2025-05-07 | 10.55 | 10.42 | -0.08 | -0.76% | 10.35 | 10.64 | 239038 | 25014.80 | 2.99% |
| 2025-05-06 | 10.23 | 10.50 | 0.31 | 3.04% | 10.21 | 10.51 | 267163 | 27730.56 | 3.34% |
| 2025-04-30 | 10.40 | 10.19 | -0.22 | -2.11% | 10.17 | 10.47 | 270506 | 27780.93 | 3.38% |
| 2025-04-29 | 10.31 | 10.41 | 0.10 | 0.97% | 10.23 | 10.54 | 255162 | 26486.64 | 3.19% |
| 2025-04-28 | 10.79 | 10.31 | -0.53 | -4.89% | 10.20 | 10.80 | 342873 | 35613.31 | 4.29% |
| 2025-04-25 | 11.00 | 10.84 | -0.18 | -1.63% | 10.80 | 11.18 | 398078 | 43381.87 | 4.98% |
| 2025-04-24 | 10.68 | 11.02 | 0.42 | 3.96% | 10.51 | 11.18 | 544448 | 59016.91 | 6.81% |
| 2025-04-23 | 10.68 | 10.60 | -0.26 | -2.39% | 10.44 | 10.85 | 470418 | 49773.49 | 5.89% |
| 2025-04-22 | 10.18 | 10.86 | 0.68 | 6.68% | 10.09 | 11.00 | 736388 | 77328.70 | 9.21% |
| 2025-04-21 | 10.41 | 10.18 | -0.11 | -1.07% | 10.10 | 10.69 | 638967 | 65821.60 | 8.00% |
| 2025-04-18 | 9.71 | 10.29 | 0.53 | 5.43% | 9.71 | 10.29 | 541398 | 54506.09 | 6.77% |
| 2025-04-17 | 9.65 | 9.76 | 0.12 | 1.24% | 9.60 | 9.84 | 194559 | 18990.03 | 2.43% |
| 2025-04-16 | 9.85 | 9.64 | -0.30 | -3.02% | 9.52 | 9.95 | 287054 | 27845.19 | 3.59% |
| 2025-04-15 | 9.99 | 9.94 | -0.06 | -0.60% | 9.78 | 10.04 | 280116 | 27751.68 | 3.51% |
| 2025-04-14 | 9.78 | 10.00 | 0.25 | 2.56% | 9.77 | 10.09 | 455757 | 45387.28 | 5.70% |
| 2025-04-11 | 9.79 | 9.75 | -0.15 | -1.52% | 9.56 | 9.98 | 433565 | 42465.94 | 5.43% |
| 2025-04-10 | 9.71 | 9.90 | -0.01 | -0.10% | 9.61 | 10.19 | 634487 | 63201.12 | 7.94% |
| 2025-04-09 | 9.90 | 9.91 | -0.37 | -3.60% | 9.25 | 10.05 | 811697 | 78492.50 | 10.16% |
| 2025-04-08 | 9.46 | 10.28 | 0.50 | 5.11% | 9.41 | 10.29 | 1147144 | 113466.61 | 14.35% |
| 2025-04-07 | 9.29 | 9.78 | 0.86 | 9.64% | 9.21 | 9.81 | 1002571 | 96691.31 | 12.55% |
| 2025-04-03 | 8.81 | 8.92 | 0.07 | 0.79% | 8.75 | 8.93 | 73848 | 6547.22 | 0.92% |
| 2025-04-02 | 8.83 | 8.85 | 0.04 | 0.45% | 8.78 | 8.98 | 61734 | 5476.75 | 0.77% |
| 2025-04-01 | 8.88 | 8.81 | -0.03 | -0.34% | 8.80 | 8.93 | 68578 | 6064.46 | 0.86% |
| 2025-03-31 | 8.91 | 8.84 | -0.07 | -0.79% | 8.76 | 8.95 | 112216 | 9941.29 | 1.40% |
| 2025-03-28 | 9.19 | 8.91 | -0.30 | -3.26% | 8.88 | 9.25 | 170100 | 15307.57 | 2.13% |
| 2025-03-27 | 9.17 | 9.21 | 0.03 | 0.33% | 9.10 | 9.35 | 154575 | 14284.56 | 1.93% |
| 2025-03-26 | 9.10 | 9.18 | 0.05 | 0.55% | 9.05 | 9.21 | 134602 | 12346.14 | 1.68% |
| 2025-03-25 | 8.90 | 9.13 | 0.13 | 1.44% | 8.89 | 9.23 | 197830 | 17897.90 | 2.48% |
| 2025-03-24 | 9.27 | 9.00 | -0.08 | -0.88% | 8.87 | 9.30 | 221592 | 19978.85 | 2.77% |
| 2025-03-21 | 8.75 | 9.08 | 0.30 | 3.42% | 8.75 | 9.18 | 226906 | 20430.42 | 2.84% |
| 2025-03-20 | 8.79 | 8.78 | -0.01 | -0.11% | 8.77 | 8.83 | 72772 | 6397.71 | 0.91% |
| 2025-03-19 | 8.84 | 8.79 | -0.08 | -0.90% | 8.79 | 8.87 | 54106 | 4766.96 | 0.68% |
| 2025-03-18 | 8.90 | 8.87 | -0.04 | -0.45% | 8.84 | 8.95 | 56482 | 5015.02 | 0.71% |
| 2025-03-17 | 8.98 | 8.91 | -0.04 | -0.45% | 8.89 | 8.99 | 75408 | 6728.10 | 0.94% |
| 2025-03-14 | 8.92 | 8.95 | 0.03 | 0.34% | 8.84 | 8.95 | 85272 | 7601.42 | 1.07% |
| 2025-03-13 | 9.00 | 8.92 | -0.12 | -1.33% | 8.82 | 9.04 | 106468 | 9465.94 | 1.33% |
| 2025-03-12 | 9.06 | 9.04 | 0.00 | 0.00% | 8.80 | 9.08 | 142367 | 12750.80 | 1.78% |
| 2025-03-11 | 9.02 | 9.04 | -0.10 | -1.09% | 8.95 | 9.11 | 114691 | 10347.65 | 1.44% |
| 2025-03-10 | 9.02 | 9.14 | 0.18 | 2.01% | 9.02 | 9.26 | 198145 | 18108.84 | 2.48% |
| 2025-03-07 | 8.73 | 8.96 | 0.24 | 2.75% | 8.70 | 9.05 | 191566 | 17059.53 | 2.40% |
| 2025-03-06 | 8.76 | 8.72 | -0.04 | -0.46% | 8.60 | 8.78 | 140486 | 12207.72 | 1.76% |
| 2025-03-05 | 8.68 | 8.76 | 0.16 | 1.86% | 8.68 | 9.12 | 197196 | 17437.12 | 2.47% |
| 2025-03-04 | 8.33 | 8.60 | 0.23 | 2.75% | 8.32 | 8.67 | 145039 | 12377.78 | 1.81% |
| 2025-03-03 | 8.27 | 8.37 | 0.12 | 1.45% | 8.27 | 8.48 | 117332 | 9848.70 | 1.47% |
| 2025-02-28 | 8.31 | 8.25 | -0.06 | -0.72% | 8.21 | 8.34 | 67290 | 5562.10 | 0.84% |
| 2025-02-27 | 8.40 | 8.31 | -0.07 | -0.84% | 8.25 | 8.42 | 97764 | 8115.44 | 1.22% |
| 2025-02-26 | 8.36 | 8.38 | 0.02 | 0.24% | 8.36 | 8.48 | 65339 | 5489.88 | 0.82% |
| 2025-02-25 | 8.49 | 8.36 | -0.18 | -2.11% | 8.33 | 8.52 | 74566 | 6276.84 | 0.93% |
| 2025-02-24 | 8.43 | 8.54 | 0.16 | 1.91% | 8.41 | 8.61 | 117755 | 10033.31 | 1.47% |
| 2025-02-21 | 8.44 | 8.38 | -0.07 | -0.83% | 8.37 | 8.48 | 72364 | 6078.36 | 0.91% |
| 2025-02-20 | 8.46 | 8.45 | -0.01 | -0.12% | 8.37 | 8.49 | 71658 | 6038.57 | 0.90% |
| 2025-02-19 | 8.55 | 8.46 | -0.03 | -0.35% | 8.41 | 8.55 | 64220 | 5430.99 | 0.80% |
深证大盘股票行情在线 K线走势图
