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 |
|---|
| 2025-04-30 | 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% |
| 2025-02-18 | 8.55 | 8.49 | -0.09 | -1.05% | 8.47 | 8.61 | 63652 | 5439.90 | 0.80% |
| 2025-02-17 | 8.61 | 8.58 | -0.02 | -0.23% | 8.52 | 8.63 | 64532 | 5527.85 | 0.81% |
| 2025-02-14 | 8.61 | 8.60 | -0.02 | -0.23% | 8.57 | 8.67 | 68525 | 5902.39 | 0.86% |
| 2025-02-13 | 8.62 | 8.62 | 0.02 | 0.23% | 8.58 | 8.70 | 85859 | 7420.11 | 1.07% |
| 2025-02-12 | 8.42 | 8.60 | 0.14 | 1.65% | 8.39 | 8.63 | 93920 | 8040.25 | 1.18% |
| 2025-02-11 | 8.47 | 8.46 | 0.01 | 0.12% | 8.32 | 8.48 | 82197 | 6897.19 | 1.03% |
| 2025-02-10 | 8.46 | 8.45 | 0.00 | 0.00% | 8.43 | 8.59 | 104958 | 8907.97 | 1.31% |
| 2025-02-07 | 8.41 | 8.45 | 0.05 | 0.60% | 8.37 | 8.52 | 81763 | 6915.84 | 1.02% |
| 2025-02-06 | 8.33 | 8.40 | 0.04 | 0.48% | 8.27 | 8.42 | 65163 | 5439.59 | 0.82% |
| 2025-02-05 | 8.56 | 8.36 | -0.11 | -1.30% | 8.30 | 8.56 | 62352 | 5237.14 | 0.78% |
| 2025-01-27 | 8.43 | 8.47 | 0.05 | 0.59% | 8.43 | 8.57 | 52939 | 4509.98 | 0.66% |
| 2025-01-24 | 8.36 | 8.42 | 0.02 | 0.24% | 8.30 | 8.45 | 61982 | 5195.34 | 0.78% |
| 2025-01-23 | 8.48 | 8.40 | -0.04 | -0.47% | 8.39 | 8.56 | 78331 | 6638.32 | 0.98% |
| 2025-01-22 | 8.19 | 8.44 | 0.26 | 3.18% | 8.16 | 8.57 | 140627 | 11830.54 | 1.76% |
| 2025-01-21 | 8.20 | 8.18 | 0.00 | 0.00% | 8.09 | 8.24 | 32949 | 2682.72 | 0.41% |
| 2025-01-20 | 8.22 | 8.18 | -0.02 | -0.24% | 8.16 | 8.27 | 41270 | 3390.05 | 0.52% |
| 2025-01-17 | 8.09 | 8.20 | 0.08 | 0.99% | 8.09 | 8.24 | 42311 | 3459.30 | 0.53% |
| 2025-01-16 | 8.18 | 8.12 | -0.02 | -0.25% | 8.08 | 8.25 | 44343 | 3618.61 | 0.55% |
| 2025-01-15 | 8.20 | 8.14 | -0.06 | -0.73% | 8.10 | 8.20 | 38446 | 3125.53 | 0.48% |
| 2025-01-14 | 7.96 | 8.20 | 0.23 | 2.89% | 7.95 | 8.20 | 63756 | 5173.51 | 0.80% |
| 2025-01-13 | 7.84 | 7.97 | 0.07 | 0.89% | 7.82 | 7.97 | 36700 | 2905.06 | 0.46% |
| 2025-01-10 | 8.02 | 7.90 | -0.16 | -1.99% | 7.89 | 8.08 | 44291 | 3533.77 | 0.55% |
| 2025-01-09 | 7.81 | 8.06 | 0.18 | 2.28% | 7.81 | 8.19 | 84844 | 6833.64 | 1.06% |
| 2025-01-08 | 7.95 | 7.88 | -0.10 | -1.25% | 7.72 | 7.99 | 72911 | 5703.48 | 0.91% |
| 2025-01-07 | 8.05 | 7.98 | -0.08 | -0.99% | 7.87 | 8.07 | 50846 | 4048.33 | 0.64% |
| 2025-01-06 | 8.00 | 8.06 | 0.06 | 0.75% | 7.91 | 8.12 | 56798 | 4562.35 | 0.71% |
| 2025-01-03 | 8.09 | 8.00 | -0.09 | -1.11% | 7.97 | 8.21 | 74166 | 6000.95 | 0.93% |
| 2025-01-02 | 8.27 | 8.09 | -0.18 | -2.18% | 8.04 | 8.39 | 80096 | 6587.93 | 1.00% |
| 2024-12-31 | 8.47 | 8.27 | -0.18 | -2.13% | 8.26 | 8.50 | 52206 | 4357.88 | 0.65% |
| 2024-12-30 | 8.50 | 8.45 | -0.04 | -0.47% | 8.40 | 8.55 | 41881 | 3534.95 | 0.52% |
深证大盘股票行情在线 K线走势图
