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 | 8.78 |
| 涨跌额/元 | 0.76 |
| 涨跌幅/% | 9.48 |
| 买入/元 | 8.77 |
| 卖出/元 | 8.78 |
| 昨收/元 | 8.02 |
| 今开/元 | 8.27 |
| 最高/元 | 8.80 |
| 最低/元 | 8.21 |
| 成交量/手 | 309599.54 |
| 成交额/万 | 26469.77 |
| 股净值/元 | 11.64 |
| 市净率 | 0.93 |
| 总市值/万 | 702783.89 |
| 流通值/万 | 701654.00 |
| 换手率/% | 3.87 |
| 入市日期 | 2008-07-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 8.27 | 8.78 | 0.76 | 9.48 | 309599.54 | 26469.77 | 3.87 |
| 2024-09-27 | 7.87 | 8.02 | 0.29 | 3.75 | 186290.90 | 14772.55 | 2.33 |
| 2024-09-26 | 7.36 | 7.73 | 0.37 | 5.03 | 122377.14 | 9260.41 | 1.53 |
| 2024-09-25 | 7.34 | 7.36 | 0.12 | 1.66 | 99669.66 | 7400.81 | 1.25 |
| 2024-09-24 | 6.93 | 7.24 | 0.36 | 5.23 | 109698.30 | 7793.46 | 1.37 |
| 2024-09-23 | 6.85 | 6.88 | 0.03 | 0.44 | 22254.00 | 1526.73 | 0.28 |
| 2024-09-20 | 6.96 | 6.85 | -0.10 | -1.44 | 38037.80 | 2601.54 | 0.48 |
| 2024-09-19 | 6.77 | 6.95 | 0.21 | 3.12 | 48682.72 | 3353.35 | 0.61 |
| 2024-09-18 | 6.83 | 6.74 | -0.10 | -1.46 | 37956.38 | 2548.39 | 0.47 |
| 2024-09-13 | 6.95 | 6.84 | -0.09 | -1.30 | 29003.60 | 1992.35 | 0.36 |
| 2024-09-12 | 6.94 | 6.93 | -0.02 | -0.29 | 28701.40 | 2004.68 | 0.36 |
| 2024-09-11 | 6.96 | 6.95 | -0.01 | -0.14 | 28036.20 | 1950.56 | 0.35 |
| 2024-09-10 | 6.99 | 6.96 | -0.04 | -0.57 | 38360.80 | 2657.01 | 0.48 |
| 2024-09-09 | 7.03 | 7.00 | -0.05 | -0.71 | 31155.00 | 2184.43 | 0.39 |
| 2024-09-06 | 7.18 | 7.05 | -0.14 | -1.95 | 33603.60 | 2385.96 | 0.42 |
| 2024-09-05 | 7.28 | 7.19 | -0.08 | -1.10 | 42826.00 | 3083.35 | 0.54 |
| 2024-09-04 | 7.30 | 7.27 | -0.04 | -0.55 | 42647.60 | 3112.03 | 0.53 |
| 2024-09-03 | 7.09 | 7.31 | 0.22 | 3.10 | 76518.00 | 5558.78 | 0.96 |
| 2024-09-02 | 7.15 | 7.09 | -0.05 | -0.70 | 41975.40 | 3002.38 | 0.53 |
| 2024-08-30 | 7.18 | 7.14 | -0.04 | -0.56 | 72905.20 | 5262.18 | 0.91 |
| 2024-08-29 | 7.18 | 7.18 | 0.00 | 0.00 | 35800.59 | 2576.16 | 0.45 |
| 2024-08-28 | 7.16 | 7.18 | 0.04 | 0.56 | 29743.40 | 2135.40 | 0.37 |
| 2024-08-27 | 7.12 | 7.14 | 0.02 | 0.28 | 37425.60 | 2666.76 | 0.47 |
| 2024-08-26 | 6.90 | 7.12 | 0.22 | 3.19 | 48350.80 | 3424.77 | 0.61 |
| 2024-08-23 | 7.04 | 6.90 | -0.14 | -1.99 | 47795.32 | 3317.08 | 0.60 |
| 2024-08-22 | 7.13 | 7.04 | -0.08 | -1.12 | 28500.30 | 2013.95 | 0.36 |
| 2024-08-21 | 7.21 | 7.12 | -0.09 | -1.25 | 29742.40 | 2127.34 | 0.37 |
| 2024-08-20 | 7.34 | 7.21 | -0.15 | -2.04 | 38197.30 | 2769.74 | 0.48 |
| 2024-08-19 | 7.39 | 7.36 | -0.04 | -0.54 | 27826.00 | 2057.82 | 0.35 |
| 2024-08-16 | 7.51 | 7.40 | -0.12 | -1.60 | 30553.00 | 2273.81 | 0.38 |
| 2024-08-15 | 7.45 | 7.52 | 0.07 | 0.94 | 34761.40 | 2615.01 | 0.43 |
| 2024-08-14 | 7.60 | 7.45 | -0.15 | -1.97 | 31304.00 | 2349.85 | 0.39 |
| 2024-08-13 | 7.58 | 7.60 | 0.01 | 0.13 | 26499.60 | 2006.42 | 0.33 |
| 2024-08-12 | 7.69 | 7.59 | -0.08 | -1.04 | 26144.00 | 1991.48 | 0.33 |
| 2024-08-09 | 7.70 | 7.67 | -0.02 | -0.26 | 30491.20 | 2349.34 | 0.38 |
| 2024-08-08 | 7.58 | 7.69 | 0.11 | 1.45 | 42824.40 | 3273.95 | 0.54 |
| 2024-08-07 | 7.61 | 7.58 | -0.02 | -0.26 | 25872.30 | 1954.16 | 0.32 |
| 2024-08-06 | 7.46 | 7.60 | 0.13 | 1.74 | 29137.58 | 2204.34 | 0.36 |
| 2024-08-05 | 7.58 | 7.47 | -0.11 | -1.45 | 42185.25 | 3186.86 | 0.53 |
| 2024-08-02 | 7.56 | 7.58 | 0.00 | 0.00 | 34581.40 | 2629.73 | 0.43 |
| 2024-08-01 | 7.68 | 7.58 | -0.08 | -1.04 | 38276.00 | 2919.05 | 0.48 |
| 2024-07-31 | 7.34 | 7.66 | 0.32 | 4.36 | 65609.42 | 4952.07 | 0.82 |
| 2024-07-30 | 7.31 | 7.34 | 0.01 | 0.14 | 24417.00 | 1787.74 | 0.31 |
| 2024-07-29 | 7.45 | 7.33 | -0.08 | -1.08 | 28302.88 | 2074.62 | 0.35 |
| 2024-07-26 | 7.30 | 7.41 | 0.11 | 1.51 | 42087.22 | 3114.89 | 0.53 |
| 2024-07-25 | 7.19 | 7.30 | 0.08 | 1.11 | 31039.17 | 2261.76 | 0.39 |
| 2024-07-24 | 7.40 | 7.22 | -0.19 | -2.56 | 50173.00 | 3647.04 | 0.63 |
| 2024-07-23 | 7.61 | 7.41 | -0.21 | -2.76 | 42707.77 | 3209.64 | 0.53 |
| 2024-07-22 | 7.69 | 7.62 | -0.04 | -0.52 | 32068.89 | 2443.75 | 0.40 |
| 2024-07-19 | 7.67 | 7.66 | -0.03 | -0.39 | 29286.09 | 2242.43 | 0.37 |
| 2024-07-18 | 7.68 | 7.69 | -0.02 | -0.26 | 33911.20 | 2595.22 | 0.42 |
| 2024-07-17 | 7.64 | 7.71 | 0.06 | 0.78 | 40510.66 | 3114.59 | 0.51 |
| 2024-07-16 | 7.76 | 7.65 | -0.11 | -1.42 | 41429.47 | 3166.50 | 0.52 |
| 2024-07-15 | 7.92 | 7.76 | -0.14 | -1.77 | 40015.70 | 3120.84 | 0.50 |
| 2024-07-12 | 7.96 | 7.90 | -0.03 | -0.38 | 39233.20 | 3103.23 | 0.49 |
| 2024-07-11 | 7.73 | 7.93 | 0.34 | 4.48 | 72036.92 | 5676.57 | 0.90 |
| 2024-07-10 | 7.59 | 7.59 | 0.02 | 0.26 | 41532.20 | 3166.36 | 0.52 |
| 2024-07-09 | 7.57 | 7.57 | -0.02 | -0.26 | 65717.18 | 4934.41 | 0.82 |
| 2024-07-08 | 7.80 | 7.59 | -0.21 | -2.69 | 46489.57 | 3549.35 | 0.58 |
| 2024-07-05 | 7.80 | 7.80 | -0.01 | -0.13 | 37682.82 | 2934.09 | 0.47 |
| 2024-07-04 | 8.02 | 7.81 | -0.21 | -2.62 | 58922.20 | 4635.50 | 0.74 |
| 2024-07-03 | 8.01 | 8.02 | 0.01 | 0.13 | 27550.20 | 2208.33 | 0.34 |
| 2024-07-02 | 8.10 | 8.01 | -0.08 | -0.99 | 42901.37 | 3454.29 | 0.54 |
| 2024-07-01 | 8.00 | 8.09 | 0.07 | 0.87 | 45844.33 | 3693.13 | 0.57 |
| 2024-06-28 | 7.99 | 8.02 | 0.01 | 0.13 | 30538.57 | 2460.60 | 0.38 |
| 2024-06-27 | 8.21 | 8.01 | -0.23 | -2.79 | 41771.83 | 3368.04 | 0.52 |
| 2024-06-26 | 8.08 | 8.24 | 0.14 | 1.73 | 35954.08 | 2927.31 | 0.45 |
| 2024-06-25 | 8.02 | 8.10 | 0.10 | 1.25 | 48078.80 | 3891.25 | 0.60 |
| 2024-06-24 | 8.26 | 8.00 | -0.31 | -3.73 | 55732.56 | 4498.40 | 0.70 |
| 2024-06-21 | 8.32 | 8.31 | -0.01 | -0.12 | 29517.11 | 2450.86 | 0.37 |
| 2024-06-20 | 8.59 | 8.32 | -0.27 | -3.14 | 58600.84 | 4932.26 | 0.73 |
| 2024-06-19 | 8.66 | 8.59 | -0.07 | -0.81 | 35277.81 | 3028.09 | 0.44 |
| 2024-06-18 | 8.60 | 8.66 | 0.06 | 0.70 | 30332.56 | 2627.34 | 0.38 |
| 2024-06-17 | 8.54 | 8.60 | -0.04 | -0.46 | 33824.60 | 2913.79 | 0.42 |
| 2024-06-14 | 8.73 | 8.64 | -0.08 | -0.92 | 53054.16 | 4577.74 | 0.66 |
| 2024-06-13 | 8.82 | 8.72 | -0.10 | -1.13 | 38639.30 | 3368.88 | 0.48 |
| 2024-06-12 | 8.83 | 8.82 | 0.00 | 0.00 | 29477.85 | 2603.25 | 0.37 |
| 2024-06-11 | 8.72 | 8.82 | 0.04 | 0.46 | 30607.43 | 2679.89 | 0.38 |
| 2024-06-07 | 8.75 | 8.78 | 0.03 | 0.34 | 44191.56 | 3870.48 | 0.55 |
| 2024-06-06 | 8.99 | 8.75 | -0.19 | -2.13 | 76761.79 | 6778.05 | 0.96 |
| 2024-06-05 | 9.02 | 8.94 | -0.11 | -1.22 | 31341.23 | 2813.27 | 0.39 |
| 2024-06-04 | 8.91 | 9.05 | 0.09 | 1.00 | 33808.90 | 3042.83 | 0.42 |
| 2024-06-03 | 9.14 | 8.96 | -0.17 | -1.86 | 55378.29 | 4979.32 | 0.69 |
| 2024-05-31 | 9.21 | 9.13 | -0.10 | -1.08 | 54303.19 | 4974.59 | 0.68 |
| 2024-05-30 | 9.14 | 9.23 | 0.06 | 0.65 | 65624.00 | 6094.72 | 0.82 |
| 2024-05-29 | 9.11 | 9.17 | 0.01 | 0.11 | 30385.80 | 2791.72 | 0.38 |
| 2024-05-28 | 9.28 | 9.16 | -0.12 | -1.29 | 38685.40 | 3563.23 | 0.48 |
| 2024-05-27 | 9.21 | 9.28 | 0.08 | 0.87 | 53276.77 | 4893.17 | 0.67 |
| 2024-05-24 | 9.21 | 9.20 | -0.01 | -0.11 | 44410.94 | 4102.67 | 0.56 |
| 2024-05-23 | 9.45 | 9.21 | -0.26 | -2.75 | 89625.42 | 8316.31 | 1.12 |
| 2024-05-22 | 9.45 | 9.47 | -0.01 | -0.11 | 53794.03 | 5102.75 | 0.67 |
| 2024-05-21 | 9.67 | 9.48 | -0.20 | -2.07 | 97443.49 | 9272.76 | 1.22 |
| 2024-05-20 | 9.73 | 9.68 | -0.07 | -0.72 | 115146.94 | 11228.66 | 1.44 |
| 2024-05-17 | 9.57 | 9.75 | 0.16 | 1.67 | 99329.40 | 9585.66 | 1.24 |
| 2024-05-16 | 9.61 | 9.59 | -0.02 | -0.21 | 83703.65 | 8081.44 | 1.05 |
| 2024-05-15 | 9.62 | 9.61 | -0.03 | -0.31 | 79868.00 | 7691.04 | 1.00 |
| 2024-05-14 | 9.83 | 9.64 | -0.14 | -1.43 | 87904.20 | 8523.05 | 1.10 |
| 2024-05-13 | 9.70 | 9.78 | -0.01 | -0.10 | 106283.72 | 10332.21 | 1.33 |
| 2024-05-10 | 9.96 | 9.79 | -0.16 | -1.61 | 111524.93 | 10995.12 | 1.40 |
| 2024-05-09 | 9.86 | 9.95 | 0.08 | 0.81 | 108630.20 | 10813.48 | 1.36 |
日K线
周K线
月K线
