利尔化学（002258）历史行情

以下为利尔化学近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	13.890	13.720	14.130	13.680	-0.160	-1.153%	9.52万	0.00亿	0.000%
2026-10-07	13.930	13.880	14.000	13.840	0.050	0.362%	833.01万	1.16亿	1.042%
2026-10-06	13.930	13.880	14.000	13.840	0.050	0.362%	833.01万	1.16亿	1.042%
2026-10-05	13.930	13.880	14.000	13.840	0.050	0.362%	833.01万	1.16亿	1.042%
2026-10-02	13.930	13.880	14.000	13.840	0.050	0.362%	833.01万	1.16亿	1.042%
2026-10-01	13.930	13.880	14.000	13.840	0.050	0.362%	833.01万	1.16亿	1.042%
2026-09-30	13.930	13.880	14.000	13.840	0.050	0.362%	8.33万	0.00亿	0.000%
2026-09-29	13.900	13.830	13.980	13.630	-0.100	-0.718%	12.25万	0.00亿	0.000%
2026-09-28	14.500	13.930	14.520	13.800	-0.300	-2.108%	13.26万	0.00亿	0.000%
2026-09-27	14.710	14.230	14.780	14.210	-0.510	-3.460%	2,208.94万	3.20亿	2.764%
2026-09-24	14.710	14.230	14.780	14.210	-0.510	-3.460%	22.09万	0.00亿	0.000%
2026-09-23	14.860	14.740	14.950	14.510	-0.120	-0.808%	20.39万	0.00亿	0.000%
2026-09-22	14.960	14.860	15.150	14.790	-0.100	-0.668%	16.79万	0.00亿	0.000%
2026-09-21	14.680	14.960	15.170	14.650	0.270	1.838%	22.64万	0.00亿	0.000%
2026-09-18	15.060	14.690	15.190	14.650	-0.370	-2.457%	24.09万	0.00亿	0.000%
2026-09-17	15.190	15.060	15.330	14.880	-0.190	-1.246%	19.09万	0.00亿	0.000%
2026-09-16	14.850	15.250	15.410	14.750	0.410	2.763%	27.22万	0.00亿	0.000%
2026-09-15	14.700	14.840	15.270	14.640	0.110	0.747%	21.69万	0.00亿	0.000%
2026-09-14	15.000	14.730	15.030	14.540	-0.420	-2.772%	19.35万	0.00亿	0.000%
2026-09-11	15.000	15.150	15.440	14.550	0.180	1.202%	33.67万	0.00亿	0.000%
2026-09-10	15.760	14.970	15.880	14.870	-0.730	-4.650%	37.53万	0.00亿	0.000%
2026-09-09	15.960	15.700	16.860	15.560	0.150	0.965%	70.83万	0.00亿	0.000%
2026-09-08	14.940	15.550	15.680	14.880	0.590	3.944%	53.59万	0.00亿	0.000%
2026-09-07	14.900	14.960	15.060	14.550	0.100	0.673%	30.92万	0.00亿	0.000%
2026-09-04	14.750	14.860	15.140	14.480	0.500	3.482%	35.37万	0.00亿	0.000%
2026-09-03	14.680	14.360	14.740	14.360	-0.240	-1.644%	12.89万	0.00亿	0.000%
2026-09-02	14.620	14.600	14.900	14.360	-0.180	-1.218%	18.52万	0.00亿	0.000%
2026-09-01	14.520	14.780	15.100	14.470	0.110	0.750%	25.42万	0.00亿	0.000%
2026-08-31	14.370	14.670	14.750	14.250	0.300	2.088%	28.01万	0.00亿	0.000%
2026-08-28	14.190	14.370	14.450	14.120	0.210	1.483%	19.10万	0.00亿	0.000%
2026-08-27	14.070	14.160	14.290	13.930	0.090	0.640%	18.50万	0.00亿	0.000%
2026-08-26	14.160	14.070	14.300	14.000	-0.170	-1.194%	15.94万	0.00亿	0.000%
2026-08-25	14.100	14.240	14.400	14.030	0.080	0.565%	13.84万	0.00亿	0.000%
2026-08-24	14.500	14.160	14.560	14.000	-0.430	-2.947%	19.92万	0.00亿	0.000%
2026-08-21	14.680	14.590	14.700	14.420	-0.220	-1.485%	18.45万	0.00亿	0.000%
2026-08-20	14.650	14.810	15.050	14.650	0.160	1.092%	31.24万	0.00亿	0.000%
2026-08-19	14.710	14.650	15.080	14.620	-0.320	-2.138%	31.47万	0.00亿	0.000%
2026-08-18	14.940	14.970	15.150	14.590	0.030	0.201%	59.15万	0.00亿	0.000%
2026-08-17	13.610	14.940	14.940	13.610	1.360	10.015%	43.54万	0.00亿	0.000%
2026-08-14	13.700	13.580	13.770	13.450	-0.130	-0.948%	15.27万	0.00亿	0.000%
2026-08-13	14.170	13.710	14.240	13.710	-0.480	-3.383%	21.34万	0.00亿	0.000%
2026-08-12	14.220	14.190	14.260	14.110	-0.040	-0.281%	13.53万	0.00亿	0.000%
2026-08-11	14.360	14.230	14.400	14.180	-0.250	-1.727%	16.48万	0.00亿	0.000%
2026-08-10	14.050	14.480	14.560	13.960	0.390	2.768%	30.68万	0.00亿	0.000%
2026-08-07	14.150	14.090	14.320	13.770	-0.210	-1.469%	30.25万	0.00亿	0.000%
2026-08-06	14.610	14.300	14.620	14.160	-0.320	-2.189%	29.07万	0.00亿	0.000%
2026-08-05	14.450	14.620	14.880	14.400	-0.080	-0.544%	28.74万	0.00亿	0.000%
2026-08-04	14.510	14.700	14.700	14.110	0.010	0.068%	36.77万	0.00亿	0.000%
2026-08-03	15.270	14.690	15.370	14.670	-1.210	-7.610%	47.66万	0.00亿	0.000%
2026-07-31	16.120	15.900	16.540	14.960	-0.280	-1.731%	86.08万	0.00亿	0.000%
2026-07-30	16.180	16.180	16.180	15.380	1.470	9.993%	36.86万	0.00亿	0.000%
2026-07-29	14.300	14.710	14.740	13.850	0.660	4.698%	30.27万	0.00亿	0.000%
2026-07-28	14.280	14.050	14.350	13.960	-0.370	-2.566%	21.66万	0.00亿	0.000%
2026-07-27	13.950	14.420	14.670	13.830	0.470	3.369%	27.96万	0.00亿	0.000%
2026-07-24	14.270	13.950	14.380	13.920	-0.440	-3.058%	19.94万	0.00亿	0.000%
2026-07-23	13.750	14.390	14.500	13.540	0.610	4.427%	34.54万	0.00亿	0.000%
2026-07-22	13.000	13.780	14.000	12.770	0.750	5.756%	43.60万	0.00亿	0.000%
2026-07-21	12.980	13.030	13.180	12.850	0.020	0.154%	15.12万	0.00亿	0.000%
2026-07-20	12.800	13.010	13.200	12.700	0.140	1.088%	14.56万	0.00亿	0.000%
2026-07-17	13.100	12.870	13.210	12.810	-0.230	-1.756%	16.86万	0.00亿	0.000%
2026-07-16	13.820	13.100	13.830	12.960	-0.730	-5.278%	40.61万	0.00亿	0.000%
2026-07-15	12.900	13.830	14.090	12.820	1.000	7.794%	43.96万	0.00亿	0.000%
2026-07-14	13.760	12.830	13.950	12.640	-0.930	-6.759%	36.79万	0.00亿	0.000%
2026-07-13	13.450	13.760	14.080	13.370	0.330	2.457%	25.84万	0.00亿	0.000%
2026-07-10	13.610	13.430	13.770	13.200	-0.330	-2.398%	16.92万	0.00亿	0.000%
2026-07-09	13.410	13.760	13.970	13.370	0.120	0.880%	19.32万	0.00亿	0.000%
2026-07-08	13.620	13.640	13.820	13.270	0.030	0.220%	17.75万	0.00亿	0.000%
2026-07-07	13.680	13.610	13.850	13.420	-0.120	-0.874%	15.31万	0.00亿	0.000%
2026-07-06	13.810	13.730	14.160	13.720	-0.020	-0.145%	21.56万	0.00亿	0.000%
2026-07-03	13.690	13.750	13.920	13.320	-0.080	-0.578%	33.00万	0.00亿	0.000%
2026-07-02	12.770	13.830	13.830	12.500	1.260	10.024%	31.98万	0.00亿	0.000%
2026-07-01	12.770	12.570	12.780	12.440	-0.140	-1.101%	13.61万	0.00亿	0.000%
2026-06-30	12.580	12.710	12.780	12.380	0.020	0.158%	12.84万	0.00亿	0.000%
2026-06-29	13.040	12.690	13.160	12.370	-0.430	-3.277%	21.36万	0.00亿	0.000%
2026-06-26	13.420	13.120	13.450	12.670	-0.210	-1.575%	22.66万	0.00亿	0.000%
2026-06-25	13.870	13.330	13.940	13.080	-0.620	-4.444%	27.96万	0.00亿	0.000%
2026-06-24	13.780	13.950	14.200	13.610	0.310	2.273%	23.82万	0.00亿	0.000%
2026-06-23	14.100	13.640	14.330	13.570	-0.590	-4.146%	29.66万	0.00亿	0.000%
2026-06-22	13.080	14.230	14.230	13.050	1.290	9.969%	47.25万	0.00亿	0.000%
2026-06-18	13.550	12.940	13.630	12.600	-0.640	-4.713%	33.36万	0.00亿	0.000%
2026-06-17	14.000	13.580	14.000	13.480	-0.380	-2.722%	18.93万	0.00亿	0.000%
2026-06-16	13.720	13.960	14.060	13.540	0.270	1.972%	22.01万	0.00亿	0.000%
2026-06-15	13.220	13.690	13.690	13.140	0.520	3.948%	23.18万	0.00亿	0.000%
2026-06-12	12.510	13.170	13.390	12.330	0.430	3.375%	24.45万	0.00亿	0.000%
2026-06-11	12.950	12.740	13.100	12.630	-0.220	-1.698%	13.14万	0.00亿	0.000%
2026-06-10	12.490	12.960	13.070	12.450	0.350	2.776%	18.03万	0.00亿	0.000%
2026-06-09	12.600	12.610	12.900	12.390	0.060	0.478%	14.56万	0.00亿	0.000%
2026-06-08	13.100	12.550	13.150	12.550	-0.620	-4.708%	25.37万	0.00亿	0.000%
2026-06-05	12.940	13.170	13.730	12.810	0.260	2.014%	35.15万	0.00亿	0.000%
2026-06-04	12.990	12.910	13.220	12.700	-0.020	-0.155%	24.10万	0.00亿	0.000%
2026-06-03	12.470	12.930	13.070	12.240	0.430	3.440%	27.67万	0.00亿	0.000%
2026-06-02	12.430	12.500	12.640	12.210	0.070	0.563%	14.74万	0.00亿	0.000%
2026-06-01	12.160	12.430	12.520	12.150	0.200	1.635%	13.84万	0.00亿	0.000%
2026-05-29	12.520	12.230	12.650	12.100	-0.250	-2.003%	14.08万	0.00亿	0.000%
2026-05-28	12.310	12.480	12.720	11.830	0.180	1.463%	22.85万	0.00亿	0.000%
2026-05-27	12.550	12.300	12.750	12.180	-0.250	-1.992%	15.35万	0.00亿	0.000%
2026-05-26	12.320	12.550	12.690	12.250	0.190	1.537%	20.89万	0.00亿	0.000%
2026-05-25	12.180	12.360	12.740	12.020	0.390	3.258%	27.26万	0.00亿	0.000%
2026-05-22	11.830	11.970	12.090	11.610	0.380	3.279%	17.97万	0.00亿	0.000%
2026-05-21	12.600	11.590	12.700	11.580	-0.260	-2.194%	30.96万	0.00亿	0.000%
2026-05-20	12.080	11.850	12.090	11.810	-0.300	-2.469%	13.83万	0.00亿	0.000%
2026-05-19	11.990	12.150	12.450	11.700	0.140	1.166%	24.85万	0.00亿	0.000%
2026-05-18	12.160	12.010	12.260	11.930	-0.130	-1.071%	12.52万	0.00亿	0.000%
2026-05-15	12.180	12.140	12.400	12.070	0.130	1.082%	17.68万	0.00亿	0.000%
2026-05-14	12.290	12.010	12.410	11.990	-0.260	-2.119%	16.56万	0.00亿	0.000%
2026-05-13	12.180	12.270	12.390	12.180	0.070	0.574%	15.73万	0.00亿	0.000%
2026-05-12	12.250	12.200	12.440	12.120	0.030	0.247%	20.01万	0.00亿	0.000%
2026-05-11	12.210	12.170	12.250	12.060	-0.010	-0.082%	11.80万	0.00亿	0.000%
2026-05-08	12.270	12.180	12.370	12.120	-0.100	-0.814%	15.40万	0.00亿	0.000%
2026-05-07	12.440	12.280	12.510	12.100	-0.160	-1.286%	17.06万	0.00亿	0.000%
2026-05-06	12.750	12.440	12.810	12.270	-0.260	-2.047%	22.41万	0.00亿	0.000%
2026-04-30	12.760	12.700	12.980	12.650	-0.060	-0.470%	13.01万	0.00亿	0.000%
2026-04-29	12.810	12.760	12.970	12.650	-0.040	-0.313%	12.20万	0.00亿	0.000%
2026-04-28	12.800	12.800	13.070	12.690	-0.070	-0.544%	17.98万	0.00亿	0.000%
2026-04-27	13.370	12.870	13.370	12.490	-1.030	-7.410%	42.56万	0.00亿	0.000%
2026-04-24	13.650	13.900	14.260	13.650	0.250	1.832%	19.76万	0.00亿	0.000%
2026-04-23	13.600	13.650	13.790	13.380	0.070	0.515%	13.59万	0.00亿	0.000%
2026-04-22	13.800	13.580	13.930	13.550	-0.230	-1.665%	16.02万	0.00亿	0.000%
2026-04-21	13.800	13.810	13.960	13.640	0.000	0.000%	12.99万	0.00亿	0.000%
2026-04-20	14.000	13.810	14.010	13.600	-0.090	-0.647%	18.26万	0.00亿	0.000%
2026-04-17	14.420	13.900	14.490	13.700	-0.570	-3.939%	22.95万	0.00亿	0.000%
2026-04-16	14.360	14.470	14.600	14.300	0.120	0.836%	10.68万	0.00亿	0.000%
2026-04-15	14.490	14.350	14.570	14.270	-0.140	-0.966%	8.94万	0.00亿	0.000%
2026-04-14	14.830	14.490	14.860	14.290	-0.340	-2.293%	15.65万	0.00亿	0.000%
2026-04-13	14.730	14.830	15.010	14.560	0.000	0.000%	10.38万	0.00亿	0.000%
2026-04-10	14.700	14.790	15.040	14.620	0.000	0.000%	11.90万	0.00亿	0.000%
2026-04-09	14.690	14.660	14.780	14.590	0.000	0.000%	8.32万	0.00亿	0.000%
2026-04-08	14.560	14.750	14.830	14.400	0.000	0.000%	13.89万	0.00亿	0.000%
2026-04-07	14.080	14.450	14.680	14.010	0.000	0.000%	14.23万	0.00亿	0.000%
2026-04-03	14.350	14.060	14.490	13.940	0.000	0.000%	6.41万	0.00亿	0.000%
2026-04-02	14.490	14.350	14.540	14.230	0.000	0.000%	7.58万	0.00亿	0.000%
2026-04-01	14.470	14.510	14.600	14.300	0.000	0.000%	10.98万	0.00亿	0.000%