利尔化学( 002258.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-22 | 22.59 | 22.80 | 22.33 | 22.54 | 0.45% | 0.17% | 0.71% | 4,421,500 | 99,490,000 | 77% | 22.50 | 1.02% | 22.47 | -0.32% | 22.49 | 0.65% | 22.38 | -0.53% | -0.73% |  |
| 2021-04-21 | 22.53 | 22.64 | 22.05 | 22.44 | -0.93% | 0.75% | -0.27% | 5,723,700 | 127,485,000 | 97% | 22.27 | -1.95% | 22.54 | -0.04% | 22.34 | 0.33% | 22.50 | -0.89% | -0.66% | |
| 2021-04-20 | 22.58 | 22.88 | 22.53 | 22.65 | -0.13% | -0.29% | -0.23% | 3,991,800 | 90,676,000 | 68% | 22.72 | 0.19% | 22.55 | 1.24% | 22.27 | 0.88% | 22.70 | -0.54% | -0.61% |  |
| 2021-04-19 | 22.46 | 22.89 | 22.20 | 22.68 | 0.18% | 0.03% | -0.64% | 6,362,500 | 144,254,000 | 106% | 22.67 | 1.47% | 22.28 | 1.37% | 22.07 | -0.10% | 22.83 | -0.74% | -0.61% | |
| 2021-04-16 | 21.76 | 22.77 | 21.75 | 22.64 | 3.47% | 1.32% | -1.55% | 6,961,700 | 155,555,000 | 109% | 22.34 | 3.41% | 21.98 | 1.31% | 22.09 | -0.87% | 23.00 | -0.98% | -0.58% | |
| 2021-04-15 | 21.89 | 21.95 | 21.35 | 21.88 | 0.18% | 1.26% | -5.79% | 4,474,800 | 96,687,000 | 68% | 21.61 | -0.57% | 21.69 | -1.89% | 22.29 | -1.60% | 23.22 | -1.01% | -0.52% | |
| 2021-04-14 | 21.55 | 21.84 | 21.52 | 21.84 | 1.20% | 0.51% | -6.91% | 3,721,000 | 80,857,000 | 53% | 21.73 | 0.01% | 22.11 | -1.83% | 22.65 | -1.71% | 23.46 | -0.75% | -0.44% | |
| 2021-04-13 | 22.12 | 22.27 | 21.48 | 21.58 | -1.55% | -0.68% | -8.70% | 7,058,200 | 153,356,000 | 97% | 21.73 | -2.90% | 22.52 | -2.70% | 23.04 | -2.05% | 23.64 | -1.11% | -0.37% | |
| 除权分界线,2021年04月13日,10股派2.000元(以下数据已经复权) |
| 2021-04-12 | 23.30 | 23.33 | 21.81 | 21.92 | -5.48% | -2.03% | -8.29% | 8,888,700 | 200,659,000 | 125% | 22.38 | -3.88% | 23.15 | -2.84% | 23.52 | -1.65% | 23.90 | -0.78% | -0.34% | |
| 2021-04-09 | 23.70 | 23.70 | 23.11 | 23.19 | -1.82% | -0.38% | -3.73% | 5,413,200 | 127,096,000 | 82% | 23.28 | -1.22% | 23.83 | -0.91% | 23.92 | -0.76% | 24.09 | -0.02% | -0.25% | |
| 2021-04-08 | 23.80 | 23.88 | 23.29 | 23.62 | -0.80% | 0.22% | -1.96% | 5,394,800 | 128,219,000 | 83% | 23.57 | -1.71% | 24.05 | -0.15% | 24.10 | -0.39% | 24.09 | 0.17% | -0.24% | |
| 2021-04-07 | 24.31 | 24.50 | 23.71 | 23.81 | -1.12% | -0.69% | -1.01% | 6,297,900 | 152,259,000 | 90% | 23.98 | -0.03% | 24.08 | -0.35% | 24.20 | -0.10% | 24.05 | -0.29% | -0.25% | |
| 2021-04-06 | 23.82 | 24.12 | 23.71 | 24.08 | 1.35% | 0.40% | -0.18% | 4,921,300 | 119,014,000 | 69% | 23.98 | 0.98% | 24.17 | -0.15% | 24.22 | -0.03% | 24.12 | -0.56% | -0.17% | |
| 2021-04-02 | 24.16 | 24.24 | 23.50 | 23.76 | -1.57% | 0.04% | -2.06% | 8,475,300 | 202,985,000 | 108% | 23.75 | -1.98% | 24.20 | -0.56% | 24.23 | -0.08% | 24.26 | -0.45% | -0.10% | |
| 2021-04-01 | 23.90 | 24.44 | 23.81 | 24.14 | 0.58% | -0.37% | -0.94% | 6,571,900 | 160,553,000 | 84% | 24.23 | 0.59% | 24.34 | 0.26% | 24.25 | 0.66% | 24.37 | -0.42% | -0.07% | |
| 2021-03-31 | 24.28 | 24.40 | 23.87 | 24.00 | -0.95% | -0.37% | -1.92% | 7,420,300 | 180,231,000 | 86% | 24.09 | -0.04% | 24.27 | 0.45% | 24.09 | 0.69% | 24.47 | -0.19% | -0.04% | |
| 2021-03-30 | 24.07 | 24.37 | 23.69 | 24.23 | 0.58% | 0.55% | -1.17% | 6,392,200 | 155,318,000 | 71% | 24.10 | 0.26% | 24.17 | 0.98% | 23.92 | -0.49% | 24.52 | -0.06% | -0.07% | |
| 2021-03-29 | 24.04 | 24.43 | 23.60 | 24.09 | 1.05% | 0.22% | -1.80% | 7,190,700 | 174,274,000 | 68% | 24.04 | 1.33% | 23.93 | 0.90% | 24.04 | -1.03% | 24.53 | -0.83% | -0.11% | |
| 2021-03-26 | 23.45 | 23.97 | 23.30 | 23.84 | 1.75% | 0.51% | -3.63% | 5,537,800 | 132,463,000 | 42% | 23.72 | 1.59% | 23.72 | -1.21% | 24.29 | -0.70% | 24.74 | 0.15% | -0.01% | |
| 2021-03-25 | 23.01 | 23.60 | 22.87 | 23.43 | 1.08% | 0.34% | -5.14% | 5,589,300 | 131,628,000 | 41% | 23.35 | -0.66% | 24.01 | -2.00% | 24.46 | -0.99% | 24.70 | 0.09% | -0.11% | |
| 2021-03-24 | 24.58 | 24.59 | 23.01 | 23.18 | -6.00% | -1.38% | -6.07% | 11,850,700 | 280,905,000 | 86% | 23.50 | -4.58% | 24.50 | -1.91% | 24.71 | -0.91% | 24.68 | 0.02% | -0.27% | |
| 2021-03-23 | 25.20 | 25.20 | 24.36 | 24.66 | -1.56% | 0.11% | -0.05% | 7,510,600 | 186,501,000 | 58% | 24.63 | -1.33% | 24.98 | -0.22% | 24.93 | 0.50% | 24.67 | 0.54% | -0.52% | |
| 2021-03-22 | 24.52 | 25.22 | 24.47 | 25.05 | 2.04% | 0.35% | 2.08% | 10,396,100 | 261,600,000 | 78% | 24.96 | 1.13% | 25.03 | 0.59% | 24.81 | -0.56% | 24.54 | 0.11% | -0.79% | |
| 2021-03-19 | 24.65 | 25.19 | 24.32 | 24.55 | -2.31% | -0.54% | 0.15% | 9,295,500 | 231,304,000 | 66% | 24.68 | -0.61% | 24.89 | 0.68% | 24.95 | 0.49% | 24.51 | -0.09% | -1.08% | |
| 2021-03-18 | 24.38 | 25.28 | 24.20 | 25.13 | 2.57% | 1.19% | 2.43% | 13,683,100 | 342,537,000 | 98% | 24.83 | 1.29% | 24.72 | -0.90% | 24.83 | 0.69% | 24.54 | -0.14% | -1.23% | |
| 2021-03-17 | 23.95 | 24.92 | 23.91 | 24.50 | 0.45% | -0.07% | -0.28% | 11,692,500 | 288,999,000 | 82% | 24.52 | 0.82% | 24.94 | 0.56% | 24.66 | 0.67% | 24.57 | -0.49% | -1.33% | |
| 2021-03-16 | 25.30 | 25.32 | 23.73 | 24.39 | -3.79% | 0.30% | -1.22% | 21,723,700 | 532,616,000 | 152% | 24.32 | -3.25% | 24.80 | 0.37% | 24.49 | 0.87% | 24.69 | -0.45% | -1.33% | |
| 2021-03-15 | 24.30 | 25.60 | 23.95 | 25.35 | 9.03% | 0.85% | 2.21% | 29,903,800 | 757,646,000 | 235% | 25.14 | 8.24% | 24.71 | 5.42% | 24.28 | 1.91% | 24.80 | 0.14% | -1.32% | |
| 2021-03-12 | 23.42 | 23.52 | 22.86 | 23.25 | -0.85% | 0.12% | -6.13% | 7,115,300 | 166,654,000 | 61% | 23.22 | -0.40% | 23.44 | -0.28% | 23.83 | -1.15% | 24.77 | -0.78% | -1.34% | |
| 2021-03-11 | 23.25 | 23.58 | 23.04 | 23.45 | 0.00% | 0.57% | -6.06% | 7,954,100 | 187,049,000 | 66% | 23.32 | 0.55% | 23.51 | -1.90% | 24.10 | -1.46% | 24.96 | -1.58% | -1.28% | | |
|
