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
2026-06-16	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%
2026-04-24	13.85	14.10	0.25	1.81%	13.85	14.46	197572	28142	2.47%
2026-04-23	13.80	13.85	0.07	0.51%	13.58	13.99	135900	18738	1.70%
2026-04-22	14.00	13.78	-0.23	-1.64%	13.75	14.13	160166	22274	2.00%
2026-04-21	14.00	14.01	0.00	0.00%	13.84	14.16	129937	18170	1.63%
2026-04-20	14.20	14.01	-0.09	-0.64%	13.80	14.21	182612	25574	2.29%
2026-04-17	14.62	14.10	-0.57	-3.89%	13.90	14.69	229458	32427	2.87%
2026-04-16	14.56	14.67	0.12	0.82%	14.50	14.80	106766	15675	1.34%
2026-04-15	14.69	14.55	-0.14	-0.95%	14.47	14.77	89438	13027	1.12%
2026-04-14	15.03	14.69	-0.34	-2.26%	14.49	15.06	156526	22916	1.96%
2026-04-13	14.93	15.03	0.04	0.27%	14.76	15.21	103797	15541	1.30%
2026-04-10	14.90	14.99	0.13	0.87%	14.82	15.24	119037	17921	1.49%
2026-04-09	14.89	14.86	-0.09	-0.60%	14.79	14.98	83221	12381	1.04%
2026-04-08	14.76	14.95	0.30	2.05%	14.60	15.03	138884	20646	1.74%
2026-04-07	14.28	14.65	0.39	2.73%	14.21	14.88	142294	20852	1.78%
2026-04-03	14.55	14.26	-0.29	-1.99%	14.14	14.69	64050	9152	0.80%
2026-04-02	14.69	14.55	-0.16	-1.09%	14.43	14.74	75786	11043	0.95%
2026-04-01	14.67	14.71	0.31	2.15%	14.50	14.80	109752	16105	1.37%
2026-03-31	14.85	14.40	-0.53	-3.55%	14.37	15.04	139515	20367	1.75%
2026-03-30	14.65	14.93	0.16	1.08%	14.56	15.21	139671	20820	1.75%
2026-03-27	14.36	14.77	0.23	1.58%	14.33	14.92	103758	15294	1.30%
2026-03-26	14.73	14.54	-0.26	-1.76%	14.41	14.94	105205	15391	1.32%
2026-03-25	14.42	14.80	0.41	2.85%	14.36	14.96	137484	20260	1.72%
2026-03-24	14.22	14.39	0.50	3.60%	13.75	14.47	171741	24205	2.15%
2026-03-23	14.21	13.89	-0.44	-3.07%	13.75	14.44	224618	31559	2.81%
2026-03-20	14.50	14.33	-0.19	-1.31%	14.33	14.76	126992	18480	1.59%
2026-03-19	15.35	14.52	-0.82	-5.35%	14.39	15.42	175427	25823	2.20%
2026-03-18	15.60	15.34	-0.26	-1.67%	15.09	15.69	146174	22353	1.83%
2026-03-17	16.22	15.60	-0.61	-3.76%	15.60	16.55	195472	31085	2.45%
2026-03-16	16.61	16.21	-0.42	-2.53%	16.14	17.20	242884	40183	3.04%
2026-03-13	17.00	16.63	-0.44	-2.58%	16.50	17.50	337314	57329	4.22%
2026-03-12	16.40	17.07	0.63	3.83%	15.87	17.29	441801	74115	5.53%
2026-03-11	15.72	16.44	0.67	4.25%	15.72	16.44	255111	41319	3.19%
2026-03-10	15.73	15.77	-0.20	-1.25%	15.60	15.99	159947	25253	2.00%
2026-03-09	16.22	15.97	-0.34	-2.08%	15.75	16.71	231039	37086	2.89%