利尔化学(002258)股票信息
| 股票代码 | 002258 |
| 股票名称 | 利尔化学 |
| 最新价/元 | 12.32 |
| 涨跌额/元 | -0.17 |
| 涨跌幅/% | -1.36 |
| 买入/元 | 12.32 |
| 卖出/元 | 12.33 |
| 昨收/元 | 12.49 |
| 今开/元 | 12.52 |
| 最高/元 | 12.65 |
| 最低/元 | 12.24 |
| 成交量/手 | 181178.37 |
| 成交额/万 | 22482.88 |
| 股净值/元 | 45.80 |
| 市净率 | 1.25 |
| 总市值/万 | 986138.66 |
| 流通值/万 | 984553.23 |
| 换手率/% | 2.27 |
| 入市日期 | 2008-07-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
利尔化学(002258)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 12.52 | 12.32 | -0.17 | -1.36 | 181178.37 | 22482.88 | 2.27 |
| 2025-07-24 | 12.20 | 12.49 | 0.39 | 3.22 | 302951.35 | 37207.49 | 3.79 |
| 2025-07-23 | 12.50 | 12.10 | -0.01 | -0.08 | 455422.09 | 56537.47 | 5.70 |
| 2025-07-22 | 11.78 | 12.11 | 0.31 | 2.63 | 269155.26 | 32238.37 | 3.37 |
| 2025-07-21 | 11.58 | 11.80 | 0.36 | 3.15 | 234767.43 | 27457.10 | 2.94 |
| 2025-07-18 | 11.47 | 11.44 | -0.02 | -0.18 | 151345.55 | 17401.12 | 1.89 |
| 2025-07-17 | 11.51 | 11.46 | -0.07 | -0.61 | 96055.67 | 11026.87 | 1.20 |
| 2025-07-16 | 11.44 | 11.53 | 0.07 | 0.61 | 136005.40 | 15584.57 | 1.70 |
| 2025-07-15 | 11.68 | 11.46 | -0.29 | -2.47 | 147942.55 | 17059.28 | 1.85 |
| 2025-07-14 | 11.51 | 11.75 | 0.28 | 2.44 | 207564.32 | 24217.95 | 2.60 |
| 2025-07-11 | 11.44 | 11.47 | 0.02 | 0.18 | 146215.00 | 16789.11 | 1.83 |
| 2025-07-10 | 11.44 | 11.45 | 0.02 | 0.18 | 119215.99 | 13651.34 | 1.49 |
| 2025-07-09 | 11.66 | 11.43 | -0.26 | -2.22 | 265274.24 | 30486.57 | 3.32 |
| 2025-07-08 | 11.93 | 11.69 | -0.06 | -0.51 | 381865.79 | 44905.78 | 4.78 |
| 2025-07-07 | 11.33 | 11.75 | 0.43 | 3.80 | 323494.36 | 38026.05 | 4.05 |
| 2025-07-04 | 11.41 | 11.32 | -0.12 | -1.05 | 142004.55 | 16097.87 | 1.78 |
| 2025-07-03 | 11.36 | 11.44 | 0.12 | 1.06 | 180113.00 | 20540.01 | 2.25 |
| 2025-07-02 | 11.32 | 11.32 | 0.00 | 0.00 | 157757.03 | 17846.42 | 1.97 |
| 2025-07-01 | 11.05 | 11.32 | 0.28 | 2.54 | 218591.88 | 24434.64 | 2.74 |
| 2025-06-30 | 10.88 | 11.04 | 0.24 | 2.22 | 169627.50 | 18608.37 | 2.12 |
| 2025-06-27 | 10.70 | 10.80 | 0.12 | 1.12 | 111070.97 | 11968.27 | 1.39 |
| 2025-06-26 | 10.82 | 10.68 | -0.13 | -1.20 | 121077.80 | 12993.00 | 1.52 |
| 2025-06-25 | 10.89 | 10.81 | -0.08 | -0.74 | 132288.16 | 14294.36 | 1.66 |
| 2025-06-24 | 10.72 | 10.89 | 0.20 | 1.87 | 137691.60 | 14931.96 | 1.72 |
| 2025-06-23 | 10.57 | 10.69 | 0.01 | 0.09 | 133406.80 | 14248.48 | 1.67 |
| 2025-06-20 | 10.84 | 10.68 | -0.21 | -1.93 | 193680.32 | 20784.66 | 2.42 |
| 2025-06-19 | 10.88 | 10.89 | -0.06 | -0.55 | 182111.64 | 19789.37 | 2.28 |
| 2025-06-18 | 11.21 | 10.95 | -0.38 | -3.35 | 252064.40 | 27891.28 | 3.15 |
| 2025-06-17 | 11.29 | 11.33 | 0.05 | 0.44 | 237841.60 | 27040.75 | 2.98 |
| 2025-06-16 | 11.21 | 11.28 | 0.01 | 0.09 | 160032.00 | 17982.63 | 2.00 |
| 2025-06-13 | 11.45 | 11.27 | -0.24 | -2.09 | 213081.75 | 24146.66 | 2.67 |
| 2025-06-12 | 11.55 | 11.51 | -0.04 | -0.35 | 293485.13 | 33830.76 | 3.67 |
| 2025-06-11 | 11.64 | 11.55 | -0.11 | -0.94 | 214753.26 | 24791.13 | 2.69 |
| 2025-06-10 | 11.92 | 11.66 | -0.26 | -2.18 | 273906.12 | 32227.36 | 3.43 |
| 2025-06-09 | 12.05 | 11.92 | -0.02 | -0.17 | 382616.33 | 45762.10 | 4.79 |
| 2025-06-06 | 11.22 | 11.94 | 0.62 | 5.48 | 594027.29 | 70400.12 | 7.43 |
| 2025-06-05 | 10.99 | 11.32 | -0.01 | -0.09 | 462964.48 | 51729.99 | 5.79 |
| 2025-06-04 | 11.55 | 11.33 | -0.34 | -2.91 | 375076.09 | 42601.66 | 4.69 |
| 2025-06-03 | 11.27 | 11.67 | 0.21 | 1.83 | 436633.32 | 50768.80 | 5.46 |
| 2025-05-30 | 12.01 | 11.46 | -0.40 | -3.37 | 612384.20 | 69887.39 | 7.66 |
| 2025-05-29 | 11.54 | 11.86 | -0.23 | -1.90 | 950070.27 | 111864.70 | 11.89 |
| 2025-05-28 | 12.73 | 12.09 | 0.52 | 4.49 | 1489084.35 | 185044.27 | 18.63 |
| 2025-05-27 | 10.52 | 11.57 | 1.05 | 9.98 | 642006.28 | 71785.79 | 8.03 |
| 2025-05-26 | 10.47 | 10.52 | 0.01 | 0.10 | 157930.75 | 16645.78 | 1.98 |
| 2025-05-23 | 10.27 | 10.51 | 0.23 | 2.24 | 241440.02 | 25406.20 | 3.02 |
| 2025-05-22 | 10.51 | 10.28 | -0.33 | -3.11 | 200648.59 | 20820.32 | 2.51 |
| 2025-05-21 | 10.57 | 10.61 | 0.10 | 0.95 | 266877.54 | 28173.77 | 3.34 |
| 2025-05-20 | 10.79 | 10.71 | 0.13 | 1.23 | 347415.61 | 37561.79 | 4.35 |
| 2025-05-19 | 10.71 | 10.58 | 0.11 | 1.05 | 312245.51 | 33047.10 | 3.91 |
| 2025-05-16 | 10.20 | 10.47 | 0.26 | 2.55 | 224752.76 | 23297.24 | 2.81 |
| 2025-05-15 | 10.39 | 10.21 | -0.18 | -1.73 | 114132.03 | 11692.01 | 1.43 |
| 2025-05-14 | 10.32 | 10.39 | 0.01 | 0.10 | 152940.99 | 15794.38 | 1.91 |
| 2025-05-13 | 10.30 | 10.38 | 0.14 | 1.37 | 200327.86 | 20643.02 | 2.51 |
| 2025-05-12 | 10.08 | 10.24 | 0.21 | 2.09 | 204870.54 | 20913.88 | 2.56 |
| 2025-05-09 | 10.32 | 10.03 | -0.35 | -3.37 | 273222.80 | 27640.83 | 3.42 |
| 2025-05-08 | 10.39 | 10.38 | -0.04 | -0.38 | 173586.55 | 17980.25 | 2.17 |
| 2025-05-07 | 10.55 | 10.42 | -0.08 | -0.76 | 239037.85 | 25014.80 | 2.99 |
| 2025-05-06 | 10.23 | 10.50 | 0.31 | 3.04 | 267163.13 | 27730.56 | 3.34 |
| 2025-04-30 | 10.40 | 10.19 | -0.22 | -2.11 | 270505.64 | 27780.93 | 3.38 |
| 2025-04-29 | 10.31 | 10.41 | 0.10 | 0.97 | 255162.37 | 26486.64 | 3.19 |
| 2025-04-28 | 10.79 | 10.31 | -0.53 | -4.89 | 342872.61 | 35613.31 | 4.29 |
| 2025-04-25 | 11.00 | 10.84 | -0.18 | -1.63 | 398078.02 | 43381.87 | 4.98 |
| 2025-04-24 | 10.68 | 11.02 | 0.42 | 3.96 | 544447.80 | 59016.91 | 6.81 |
| 2025-04-23 | 10.68 | 10.60 | -0.26 | -2.39 | 470417.79 | 49773.49 | 5.89 |
| 2025-04-22 | 10.18 | 10.86 | 0.68 | 6.68 | 736387.62 | 77328.70 | 9.21 |
| 2025-04-21 | 10.41 | 10.18 | -0.11 | -1.07 | 638967.11 | 65821.60 | 8.00 |
| 2025-04-18 | 9.71 | 10.29 | 0.53 | 5.43 | 541398.32 | 54506.08 | 6.77 |
| 2025-04-17 | 9.65 | 9.76 | 0.12 | 1.25 | 194558.84 | 18990.03 | 2.43 |
| 2025-04-16 | 9.85 | 9.64 | -0.30 | -3.02 | 287054.23 | 27845.19 | 3.59 |
| 2025-04-15 | 9.99 | 9.94 | -0.06 | -0.60 | 280116.40 | 27751.68 | 3.51 |
| 2025-04-14 | 9.78 | 10.00 | 0.25 | 2.56 | 455757.14 | 45387.28 | 5.70 |
| 2025-04-11 | 9.79 | 9.75 | -0.15 | -1.52 | 433564.65 | 42465.94 | 5.43 |
| 2025-04-10 | 9.71 | 9.90 | -0.01 | -0.10 | 634487.04 | 63201.12 | 7.94 |
| 2025-04-09 | 9.90 | 9.91 | -0.37 | -3.60 | 811697.01 | 78492.50 | 10.16 |
| 2025-04-08 | 9.46 | 10.28 | 0.50 | 5.11 | 1147143.71 | 113466.61 | 14.35 |
| 2025-04-07 | 9.29 | 9.78 | 0.86 | 9.64 | 1002571.08 | 96691.31 | 12.55 |
| 2025-04-03 | 8.81 | 8.92 | 0.07 | 0.79 | 73848.02 | 6547.22 | 0.92 |
| 2025-04-02 | 8.83 | 8.85 | 0.04 | 0.45 | 61734.28 | 5476.75 | 0.77 |
| 2025-04-01 | 8.88 | 8.81 | -0.03 | -0.34 | 68577.77 | 6064.46 | 0.86 |
| 2025-03-31 | 8.91 | 8.84 | -0.07 | -0.79 | 112215.89 | 9941.29 | 1.40 |
| 2025-03-28 | 9.19 | 8.91 | -0.30 | -3.26 | 170100.38 | 15307.57 | 2.13 |
| 2025-03-27 | 9.17 | 9.21 | 0.03 | 0.33 | 154574.98 | 14284.56 | 1.93 |
| 2025-03-26 | 9.10 | 9.18 | 0.05 | 0.55 | 134602.37 | 12346.14 | 1.68 |
| 2025-03-25 | 8.90 | 9.13 | 0.13 | 1.44 | 197829.97 | 17897.90 | 2.48 |
| 2025-03-24 | 9.27 | 9.00 | -0.08 | -0.88 | 221591.67 | 19978.85 | 2.77 |
| 2025-03-21 | 8.75 | 9.08 | 0.30 | 3.42 | 226905.78 | 20430.42 | 2.84 |
| 2025-03-20 | 8.79 | 8.78 | -0.01 | -0.11 | 72772.01 | 6397.71 | 0.91 |
| 2025-03-19 | 8.84 | 8.79 | -0.08 | -0.90 | 54105.80 | 4766.96 | 0.68 |
| 2025-03-18 | 8.90 | 8.87 | -0.04 | -0.45 | 56482.25 | 5015.02 | 0.71 |
| 2025-03-17 | 8.98 | 8.91 | -0.04 | -0.45 | 75407.71 | 6728.10 | 0.94 |
| 2025-03-14 | 8.92 | 8.95 | 0.03 | 0.34 | 85271.86 | 7601.42 | 1.07 |
| 2025-03-13 | 9.00 | 8.92 | -0.12 | -1.33 | 106468.12 | 9465.94 | 1.33 |
| 2025-03-12 | 9.06 | 9.04 | 0.00 | 0.00 | 142366.56 | 12750.80 | 1.78 |
| 2025-03-11 | 9.02 | 9.04 | -0.10 | -1.09 | 114691.05 | 10347.65 | 1.44 |
| 2025-03-10 | 9.02 | 9.14 | 0.18 | 2.01 | 198145.02 | 18108.84 | 2.48 |
| 2025-03-07 | 8.73 | 8.96 | 0.24 | 2.75 | 191566.11 | 17059.53 | 2.40 |
| 2025-03-06 | 8.76 | 8.72 | -0.04 | -0.46 | 140486.01 | 12207.72 | 1.76 |
| 2025-03-05 | 8.68 | 8.76 | 0.16 | 1.86 | 197195.82 | 17437.12 | 2.47 |
| 2025-03-04 | 8.33 | 8.60 | 0.23 | 2.75 | 145039.39 | 12377.78 | 1.81 |
| 2025-03-03 | 8.27 | 8.37 | 0.12 | 1.46 | 117332.08 | 9848.70 | 1.47 |
日K线
周K线
月K线
