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 |
|---|
| 2025-09-15 | 12.45 | 12.22 | -0.29 | -2.32% | 12.17 | 12.49 | 134586 | 16472.94 | 1.68% |
| 2025-09-12 | 12.35 | 12.51 | 0.17 | 1.38% | 12.18 | 12.63 | 160553 | 19922.76 | 2.01% |
| 2025-09-11 | 12.32 | 12.34 | -0.01 | -0.08% | 12.20 | 12.36 | 116701 | 14339.43 | 1.46% |
| 2025-09-10 | 12.54 | 12.35 | -0.19 | -1.52% | 12.03 | 12.60 | 224923 | 27521.80 | 2.81% |
| 2025-09-09 | 12.81 | 12.54 | -0.26 | -2.03% | 12.47 | 12.84 | 140086 | 17717.63 | 1.75% |
| 2025-09-08 | 12.30 | 12.80 | 0.40 | 3.23% | 12.30 | 12.87 | 233589 | 29690.50 | 2.92% |
| 2025-09-05 | 12.09 | 12.40 | 0.31 | 2.56% | 12.03 | 12.41 | 131953 | 16146.21 | 1.65% |
| 2025-09-04 | 12.14 | 12.09 | -0.09 | -0.74% | 11.96 | 12.27 | 139249 | 16898.78 | 1.74% |
| 2025-09-03 | 12.29 | 12.18 | -0.11 | -0.90% | 11.95 | 12.34 | 160805 | 19558.03 | 2.01% |
| 2025-09-02 | 12.79 | 12.29 | -0.51 | -3.98% | 12.14 | 12.79 | 281120 | 34702.17 | 3.52% |
| 2025-09-01 | 12.83 | 12.80 | -0.03 | -0.23% | 12.58 | 12.95 | 207320 | 26459.53 | 2.59% |
| 2025-08-29 | 12.39 | 12.83 | 0.45 | 3.63% | 12.37 | 13.07 | 439685 | 56488.47 | 5.50% |
| 2025-08-28 | 12.31 | 12.38 | 0.02 | 0.16% | 12.06 | 12.69 | 246768 | 30582.26 | 3.09% |
| 2025-08-27 | 12.74 | 12.36 | -0.37 | -2.91% | 12.35 | 12.79 | 226502 | 28461.06 | 2.83% |
| 2025-08-26 | 12.47 | 12.73 | 0.22 | 1.76% | 12.45 | 12.78 | 210592 | 26698.13 | 2.64% |
| 2025-08-25 | 12.57 | 12.51 | -0.06 | -0.48% | 12.41 | 12.58 | 219180 | 27365.40 | 2.74% |
| 2025-08-22 | 12.45 | 12.57 | 0.05 | 0.40% | 12.30 | 12.60 | 234505 | 29221.45 | 2.93% |
| 2025-08-21 | 12.26 | 12.52 | 0.26 | 2.12% | 12.20 | 12.62 | 238292 | 29674.69 | 2.98% |
| 2025-08-20 | 12.20 | 12.26 | 0.06 | 0.49% | 12.15 | 12.32 | 155708 | 19051.25 | 1.95% |
| 2025-08-19 | 12.06 | 12.20 | 0.16 | 1.33% | 12.00 | 12.26 | 213690 | 25986.12 | 2.67% |
| 2025-08-18 | 12.08 | 12.04 | -0.01 | -0.08% | 12.01 | 12.13 | 154413 | 18633.50 | 1.93% |
| 2025-08-15 | 11.95 | 12.05 | 0.08 | 0.67% | 11.93 | 12.11 | 124475 | 14974.42 | 1.56% |
| 2025-08-14 | 12.08 | 11.97 | -0.12 | -0.99% | 11.97 | 12.12 | 155902 | 18764.31 | 1.95% |
| 2025-08-13 | 12.10 | 12.09 | 0.04 | 0.33% | 12.02 | 12.12 | 113930 | 13753.60 | 1.43% |
| 2025-08-12 | 12.25 | 12.05 | -0.23 | -1.87% | 12.02 | 12.28 | 158940 | 19222.80 | 1.99% |
| 2025-08-11 | 12.28 | 12.28 | 0.01 | 0.08% | 12.17 | 12.33 | 168628 | 20628.91 | 2.11% |
| 2025-08-08 | 12.30 | 12.27 | -0.01 | -0.08% | 12.22 | 12.37 | 87328 | 10728.54 | 1.09% |
| 2025-08-07 | 12.34 | 12.28 | -0.06 | -0.49% | 12.16 | 12.41 | 111299 | 13640.91 | 1.39% |
| 2025-08-06 | 12.42 | 12.34 | -0.06 | -0.48% | 12.30 | 12.44 | 97171 | 11999.83 | 1.22% |
| 2025-08-05 | 12.40 | 12.40 | 0.01 | 0.08% | 12.34 | 12.45 | 81792 | 10137.24 | 1.02% |
| 2025-08-04 | 12.33 | 12.39 | -0.06 | -0.48% | 12.26 | 12.48 | 138212 | 17049.51 | 1.73% |
| 2025-08-01 | 12.71 | 12.45 | -0.33 | -2.58% | 12.42 | 12.89 | 176244 | 22229.53 | 2.21% |
| 2025-07-31 | 12.57 | 12.78 | 0.11 | 0.87% | 12.31 | 12.97 | 284800 | 35999.11 | 3.56% |
| 2025-07-30 | 12.43 | 12.67 | 0.18 | 1.44% | 12.43 | 13.08 | 298352 | 38328.68 | 3.73% |
| 2025-07-29 | 12.56 | 12.49 | -0.10 | -0.79% | 12.20 | 12.56 | 184391 | 22761.73 | 2.31% |
| 2025-07-28 | 12.50 | 12.59 | 0.27 | 2.19% | 12.42 | 12.84 | 248881 | 31418.24 | 3.11% |
| 2025-07-25 | 12.52 | 12.32 | -0.17 | -1.36% | 12.24 | 12.65 | 181178 | 22482.88 | 2.27% |
| 2025-07-24 | 12.20 | 12.49 | 0.39 | 3.22% | 12.02 | 12.66 | 302951 | 37207.49 | 3.79% |
| 2025-07-23 | 12.50 | 12.10 | -0.01 | -0.08% | 12.09 | 12.69 | 455422 | 56537.47 | 5.70% |
| 2025-07-22 | 11.78 | 12.11 | 0.31 | 2.63% | 11.71 | 12.16 | 269155 | 32238.37 | 3.37% |
| 2025-07-21 | 11.58 | 11.80 | 0.36 | 3.15% | 11.48 | 11.83 | 234767 | 27457.10 | 2.94% |
| 2025-07-18 | 11.47 | 11.44 | -0.02 | -0.17% | 11.40 | 11.72 | 151346 | 17401.12 | 1.89% |
| 2025-07-17 | 11.51 | 11.46 | -0.07 | -0.61% | 11.43 | 11.55 | 96056 | 11026.87 | 1.20% |
| 2025-07-16 | 11.44 | 11.53 | 0.07 | 0.61% | 11.35 | 11.57 | 136005 | 15584.57 | 1.70% |
| 2025-07-15 | 11.68 | 11.46 | -0.29 | -2.47% | 11.41 | 11.72 | 147943 | 17059.28 | 1.85% |
| 2025-07-14 | 11.51 | 11.75 | 0.28 | 2.44% | 11.49 | 11.80 | 207564 | 24217.95 | 2.60% |
| 2025-07-11 | 11.44 | 11.47 | 0.02 | 0.17% | 11.39 | 11.54 | 146215 | 16789.11 | 1.83% |
| 2025-07-10 | 11.44 | 11.45 | 0.02 | 0.17% | 11.40 | 11.54 | 119216 | 13651.34 | 1.49% |
| 2025-07-09 | 11.66 | 11.43 | -0.26 | -2.22% | 11.41 | 11.71 | 265274 | 30486.57 | 3.32% |
| 2025-07-08 | 11.93 | 11.69 | -0.06 | -0.51% | 11.63 | 12.01 | 381866 | 44905.78 | 4.78% |
| 2025-07-07 | 11.33 | 11.75 | 0.43 | 3.80% | 11.33 | 11.99 | 323494 | 38026.04 | 4.05% |
| 2025-07-04 | 11.41 | 11.32 | -0.12 | -1.05% | 11.26 | 11.48 | 142005 | 16097.87 | 1.78% |
| 2025-07-03 | 11.36 | 11.44 | 0.12 | 1.06% | 11.28 | 11.48 | 180113 | 20540.01 | 2.25% |
| 2025-07-02 | 11.32 | 11.32 | 0.00 | 0.00% | 11.23 | 11.40 | 157757 | 17846.42 | 1.97% |
| 2025-07-01 | 11.05 | 11.32 | 0.28 | 2.54% | 10.94 | 11.32 | 218592 | 24434.64 | 2.74% |
| 2025-06-30 | 10.88 | 11.04 | 0.24 | 2.22% | 10.77 | 11.07 | 169628 | 18608.37 | 2.12% |
| 2025-06-27 | 10.70 | 10.80 | 0.12 | 1.12% | 10.69 | 10.84 | 111071 | 11968.27 | 1.39% |
| 2025-06-26 | 10.82 | 10.68 | -0.13 | -1.20% | 10.67 | 10.82 | 121078 | 12993.00 | 1.52% |
| 2025-06-25 | 10.89 | 10.81 | -0.08 | -0.73% | 10.73 | 10.93 | 132288 | 14294.36 | 1.66% |
| 2025-06-24 | 10.72 | 10.89 | 0.20 | 1.87% | 10.65 | 10.91 | 137692 | 14931.96 | 1.72% |
| 2025-06-23 | 10.57 | 10.69 | 0.01 | 0.09% | 10.57 | 10.79 | 133407 | 14248.48 | 1.67% |
| 2025-06-20 | 10.84 | 10.68 | -0.21 | -1.93% | 10.62 | 10.89 | 193680 | 20784.66 | 2.42% |
| 2025-06-19 | 10.88 | 10.89 | -0.06 | -0.55% | 10.77 | 11.00 | 182112 | 19789.37 | 2.28% |
| 2025-06-18 | 11.21 | 10.95 | -0.38 | -3.35% | 10.92 | 11.41 | 252064 | 27891.28 | 3.15% |
| 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% |
深证大盘股票行情在线 K线走势图
