利尔化学 (002258) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-31	16.12	15.90	-0.28	-1.73%	14.96	16.54	860828	133872	10.77%
2026-07-30	16.18	16.18	1.47	9.99%	15.38	16.18	368622	59339	4.61%
2026-07-29	14.30	14.71	0.66	4.70%	13.85	14.74	302689	43358	3.79%
2026-07-28	14.28	14.05	-0.37	-2.57%	13.96	14.35	216613	30645	2.71%
2026-07-27	13.95	14.42	0.47	3.37%	13.83	14.67	279622	40102	3.50%
2026-07-24	14.27	13.95	-0.44	-3.06%	13.92	14.38	199385	28130	2.49%
2026-07-23	13.75	14.39	0.61	4.43%	13.54	14.50	345378	48636	4.32%
2026-07-22	13.00	13.78	0.75	5.76%	12.77	14.00	435951	59539	5.46%
2026-07-21	12.98	13.03	0.02	0.15%	12.85	13.18	151210	19703	1.89%
2026-07-20	12.80	13.01	0.14	1.09%	12.70	13.20	145619	18865	1.82%
2026-07-17	13.10	12.87	-0.23	-1.76%	12.81	13.21	168619	21834	2.11%
2026-07-16	13.82	13.10	-0.73	-5.28%	12.96	13.83	406148	53528	5.08%
2026-07-15	12.90	13.83	1.00	7.79%	12.82	14.09	439624	59898	5.50%
2026-07-14	13.76	12.83	-0.93	-6.76%	12.64	13.95	367927	49399	4.60%
2026-07-13	13.45	13.76	0.33	2.46%	13.37	14.08	258372	35782	3.23%
2026-07-10	13.61	13.43	-0.33	-2.40%	13.20	13.77	169175	22758	2.12%
2026-07-09	13.41	13.76	0.12	0.88%	13.37	13.97	193197	26502	2.42%
2026-07-08	13.62	13.64	0.03	0.22%	13.27	13.82	177512	23946	2.22%
2026-07-07	13.68	13.61	-0.12	-0.87%	13.42	13.85	153113	20815	1.92%
2026-07-06	13.81	13.73	-0.02	-0.15%	13.72	14.16	215617	29970	2.70%
2026-07-03	13.69	13.75	-0.08	-0.58%	13.32	13.92	329957	44555	4.13%
2026-07-02	12.77	13.83	1.26	10.02%	12.50	13.83	319845	42994	4.00%
2026-07-01	12.77	12.57	-0.14	-1.10%	12.44	12.78	136145	17147	1.70%
2026-06-30	12.58	12.71	0.02	0.16%	12.38	12.78	128423	16172	1.61%
2026-06-29	13.04	12.69	-0.43	-3.28%	12.37	13.16	213611	27186	2.67%
2026-06-26	13.42	13.12	-0.21	-1.58%	12.67	13.45	226605	29610	2.84%
2026-06-25	13.87	13.33	-0.62	-4.44%	13.08	13.94	279612	37482	3.50%
2026-06-24	13.78	13.95	0.31	2.27%	13.61	14.20	238193	33128	2.98%
2026-06-23	14.10	13.64	-0.59	-4.15%	13.57	14.33	296581	40976	3.71%
2026-06-22	13.08	14.23	1.29	9.97%	13.05	14.23	472515	65660	5.91%
2026-06-18	13.55	12.94	-0.64	-4.71%	12.60	13.63	333607	43639	4.17%
2026-06-17	14.00	13.58	-0.38	-2.72%	13.48	14.00	189310	25838	2.37%
2026-06-16	13.72	13.96	0.27	1.97%	13.54	14.06	220065	30585	2.75%
2026-06-15	13.22	13.69	0.52	3.95%	13.14	13.69	231761	31086	2.90%
2026-06-12	12.51	13.17	0.43	3.38%	12.33	13.39	244543	31589	3.06%
2026-06-11	13.15	12.94	-0.22	-1.67%	12.83	13.30	131363	16996	1.64%
2026-06-10	12.69	13.16	0.35	2.73%	12.65	13.27	180257	23567	2.26%
2026-06-09	12.80	12.81	0.06	0.47%	12.59	13.10	145565	18681	1.82%
2026-06-08	13.30	12.75	-0.62	-4.64%	12.75	13.35	253742	32897	3.18%
2026-06-05	13.14	13.37	0.26	1.98%	13.01	13.93	351534	47625	4.40%
2026-06-04	13.19	13.11	-0.02	-0.15%	12.90	13.42	240955	31593	3.02%
2026-06-03	12.67	13.13	0.43	3.39%	12.44	13.27	276732	35889	3.46%
2026-06-02	12.63	12.70	0.07	0.55%	12.41	12.84	147407	18596	1.84%
2026-06-01	12.36	12.63	0.20	1.61%	12.35	12.72	138436	17439	1.73%
2026-05-29	12.72	12.43	-0.25	-1.97%	12.30	12.85	140818	17633	1.76%
2026-05-28	12.51	12.68	0.18	1.44%	12.03	12.92	228454	28423	2.86%
2026-05-27	12.75	12.50	-0.25	-1.96%	12.38	12.95	153473	19333	1.92%
2026-05-26	12.52	12.75	0.19	1.51%	12.45	12.89	208864	26545	2.61%
2026-05-25	12.38	12.56	0.39	3.20%	12.22	12.94	272632	34560	3.41%
2026-05-22	12.03	12.17	0.38	3.22%	11.81	12.29	179676	21689	2.25%
2026-05-21	12.80	11.79	-0.26	-2.16%	11.78	12.90	309624	38189	3.87%
2026-05-20	12.28	12.05	-0.30	-2.43%	12.01	12.29	138301	16701	1.73%
2026-05-19	12.19	12.35	0.14	1.15%	11.90	12.65	248526	30473	3.11%
2026-05-18	12.36	12.21	-0.13	-1.05%	12.13	12.46	125238	15310	1.57%
2026-05-15	12.38	12.34	0.13	1.06%	12.27	12.60	176769	21926	2.21%
2026-05-14	12.49	12.21	-0.26	-2.09%	12.19	12.61	165589	20520	2.07%
2026-05-13	12.38	12.47	0.07	0.56%	12.38	12.59	157342	19613	1.97%
2026-05-12	12.45	12.40	0.03	0.24%	12.32	12.64	200148	24921	2.50%
2026-05-11	12.41	12.37	-0.01	-0.08%	12.26	12.45	118042	14602	1.48%
2026-05-08	12.47	12.38	-0.10	-0.80%	12.32	12.57	154037	19118	1.93%
2026-05-07	12.64	12.48	-0.16	-1.27%	12.30	12.71	170582	21251	2.13%
2026-05-06	12.95	12.64	-0.26	-2.02%	12.47	13.01	224071	28356	2.80%
2026-04-30	12.96	12.90	-0.06	-0.46%	12.85	13.18	130143	16904	1.63%
2026-04-29	13.01	12.96	-0.04	-0.31%	12.85	13.17	122012	15874	1.53%
2026-04-28	13.00	13.00	-0.07	-0.54%	12.89	13.27	179805	23424	2.25%
2026-04-27	13.57	13.07	-1.03	-7.30%	12.69	13.57	425557	55312	5.33%