北京利尔（002392）历史行情
以下为北京利尔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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.310 | 7.270 | 7.390 | 7.080 | -0.060 | -0.819% | 11.25万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.470 | 7.330 | 7.540 | 7.280 | -0.090 | -1.213% | 8.01万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.450 | 7.420 | 7.520 | 7.350 | 0.010 | 0.135% | 623.81万 | 0.46亿 | 0.539% |
| 2026-10-06 | 7.450 | 7.420 | 7.520 | 7.350 | 0.010 | 0.135% | 623.81万 | 0.46亿 | 0.539% |
| 2026-10-05 | 7.450 | 7.420 | 7.520 | 7.350 | 0.010 | 0.135% | 623.81万 | 0.46亿 | 0.539% |
| 2026-10-02 | 7.450 | 7.420 | 7.520 | 7.350 | 0.010 | 0.135% | 623.81万 | 0.46亿 | 0.539% |
| 2026-10-01 | 7.450 | 7.420 | 7.520 | 7.350 | 0.010 | 0.135% | 623.81万 | 0.46亿 | 0.539% |
| 2026-09-30 | 7.450 | 7.420 | 7.520 | 7.350 | 0.010 | 0.135% | 6.24万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.480 | 7.410 | 7.510 | 7.390 | -0.070 | -0.936% | 7.15万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.590 | 7.480 | 7.600 | 7.410 | -0.120 | -1.579% | 9.31万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.610 | 7.600 | 7.660 | 7.570 | -0.040 | -0.524% | 530.91万 | 0.40亿 | 0.459% |
| 2026-09-24 | 7.610 | 7.600 | 7.660 | 7.570 | -0.040 | -0.524% | 5.31万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.720 | 7.640 | 7.780 | 7.640 | -0.080 | -1.036% | 7.87万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.900 | 7.720 | 7.920 | 7.700 | -0.140 | -1.781% | 9.90万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.800 | 7.860 | 7.930 | 7.760 | 0.070 | 0.899% | 9.96万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.670 | 7.790 | 7.810 | 7.660 | 0.170 | 2.231% | 10.02万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.620 | 7.620 | 7.740 | 7.610 | -0.050 | -0.652% | 6.81万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.620 | 7.670 | 7.710 | 7.520 | 0.040 | 0.524% | 7.38万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.670 | 7.630 | 7.810 | 7.600 | -0.030 | -0.392% | 9.14万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.610 | 7.660 | 7.690 | 7.490 | -0.010 | -0.130% | 7.95万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.710 | 7.670 | 7.740 | 7.480 | -0.110 | -1.414% | 13.10万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.790 | 7.780 | 7.890 | 7.710 | -0.090 | -1.144% | 7.84万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.760 | 7.870 | 7.910 | 7.710 | 0.110 | 1.418% | 11.43万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.800 | 7.760 | 7.870 | 7.690 | -0.050 | -0.640% | 11.50万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.850 | 7.810 | 7.930 | 7.670 | -0.060 | -0.762% | 12.66万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.000 | 7.870 | 8.180 | 7.850 | -0.120 | -1.502% | 13.14万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.000 | 7.990 | 8.070 | 7.880 | -0.030 | -0.374% | 12.05万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.980 | 8.020 | 8.090 | 7.930 | -0.030 | -0.373% | 10.46万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.000 | 8.050 | 8.200 | 7.920 | 0.050 | 0.625% | 16.61万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.950 | 8.000 | 8.020 | 7.880 | 0.050 | 0.629% | 15.73万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.800 | 7.950 | 8.060 | 7.730 | 0.160 | 2.054% | 20.29万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.660 | 7.790 | 7.850 | 7.620 | 0.120 | 1.565% | 11.55万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.740 | 7.670 | 7.820 | 7.640 | -0.080 | -1.032% | 10.37万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.620 | 7.750 | 7.790 | 7.500 | 0.080 | 1.043% | 11.83万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.560 | 7.670 | 7.670 | 7.490 | 0.140 | 1.859% | 13.94万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.360 | 7.530 | 7.540 | 7.330 | 0.120 | 1.619% | 9.29万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.590 | 7.410 | 7.610 | 7.390 | -0.100 | -1.332% | 9.73万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.650 | 7.510 | 7.770 | 7.470 | -0.240 | -3.097% | 17.20万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.580 | 7.750 | 7.990 | 7.560 | 0.170 | 2.243% | 18.13万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.500 | 7.580 | 7.600 | 7.420 | 0.120 | 1.609% | 13.63万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.400 | 7.460 | 7.620 | 7.380 | 0.090 | 1.221% | 15.79万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.570 | 7.370 | 7.590 | 7.370 | -0.160 | -2.125% | 11.10万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.530 | 7.530 | 7.570 | 7.450 | 0.030 | 0.400% | 10.01万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.570 | 7.500 | 7.670 | 7.470 | -0.080 | -1.055% | 10.75万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.500 | 7.580 | 7.620 | 7.400 | 0.080 | 1.067% | 11.28万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.330 | 7.500 | 7.550 | 7.220 | 0.130 | 1.764% | 15.70万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.420 | 7.370 | 7.500 | 7.280 | -0.060 | -0.808% | 14.15万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.380 | 7.430 | 7.530 | 7.340 | 0.060 | 0.814% | 12.49万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.330 | 7.370 | 7.430 | 7.260 | 0.080 | 1.097% | 10.16万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.160 | 7.290 | 7.300 | 7.130 | 0.110 | 1.532% | 10.63万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.200 | 7.180 | 7.300 | 7.150 | 0.110 | 1.556% | 12.19万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.170 | 7.070 | 7.240 | 7.020 | -0.130 | -1.806% | 12.34万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.050 | 7.200 | 7.240 | 7.030 | 0.190 | 2.710% | 14.41万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.930 | 7.010 | 7.030 | 6.900 | -0.010 | -0.142% | 10.36万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.750 | 7.020 | 7.050 | 6.740 | 0.280 | 4.154% | 13.35万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.850 | 6.740 | 6.890 | 6.710 | -0.200 | -2.882% | 10.25万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.790 | 6.940 | 6.950 | 6.760 | 0.150 | 2.209% | 11.62万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.860 | 6.790 | 6.970 | 6.730 | -0.160 | -2.302% | 14.40万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.750 | 6.950 | 6.990 | 6.470 | 0.270 | 4.042% | 24.55万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.950 | 6.680 | 7.030 | 6.600 | -0.180 | -2.624% | 20.00万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.070 | 6.860 | 7.120 | 6.780 | -0.260 | -3.652% | 18.73万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.110 | 7.120 | 7.210 | 7.000 | -0.040 | -0.559% | 14.53万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.320 | 7.160 | 7.350 | 7.080 | -0.140 | -1.918% | 16.10万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.200 | 7.300 | 7.340 | 7.010 | 0.440 | 6.414% | 27.16万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.250 | 6.860 | 7.270 | 6.860 | -0.510 | -6.920% | 24.20万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.420 | 7.370 | 7.530 | 7.300 | 0.010 | 0.136% | 24.44万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.450 | 7.360 | 7.570 | 7.020 | -0.150 | -1.997% | 31.53万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.910 | 7.510 | 7.910 | 7.510 | -0.350 | -4.453% | 24.84万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.550 | 7.860 | 8.550 | 7.790 | -0.620 | -7.311% | 42.10万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.730 | 8.480 | 8.840 | 8.390 | -0.225 | -2.585% | 40.76万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.535 | 8.705 | 8.955 | 8.475 | -0.040 | -0.457% | 66.32万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.765 | 8.745 | 8.745 | 7.755 | 0.800 | 10.069% | 70.03万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.095 | 7.945 | 8.185 | 7.895 | -0.090 | -1.120% | 30.91万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.525 | 8.035 | 8.345 | 7.455 | 0.450 | 5.933% | 46.76万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.905 | 7.585 | 8.045 | 7.525 | -0.380 | -4.771% | 34.04万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.155 | 7.965 | 8.265 | 7.755 | -0.270 | -3.279% | 51.02万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.845 | 8.235 | 8.845 | 8.065 | -0.730 | -8.143% | 83.98万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.975 | 8.965 | 9.565 | 8.755 | -0.050 | -0.555% | 84.22万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.345 | 9.015 | 9.135 | 8.205 | 0.710 | 8.549% | 91.76万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.775 | 8.305 | 8.945 | 8.115 | -0.470 | -5.356% | 81.60万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.975 | 8.775 | 8.775 | 7.975 | 0.800 | 10.031% | 36.02万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.025 | 7.975 | 8.125 | 7.885 | -0.080 | -0.993% | 21.58万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.025 | 8.055 | 8.215 | 7.765 | 0.090 | 1.130% | 29.29万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.665 | 7.965 | 7.965 | 7.655 | 0.410 | 5.427% | 25.77万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.445 | 7.555 | 7.755 | 7.445 | 0.180 | 2.441% | 23.76万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.325 | 7.375 | 7.455 | 7.225 | -0.070 | -0.940% | 15.69万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.565 | 7.445 | 7.655 | 7.315 | -0.140 | -1.846% | 21.66万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.725 | 7.585 | 7.725 | 7.485 | -0.020 | -0.263% | 17.41万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.845 | 7.605 | 7.915 | 7.445 | -0.380 | -4.759% | 28.88万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.775 | 7.985 | 8.075 | 7.555 | 0.230 | 2.966% | 27.84万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.815 | 7.755 | 7.865 | 7.645 | -0.130 | -1.649% | 18.16万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.015 | 7.885 | 8.025 | 7.755 | -0.080 | -1.004% | 18.00万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.055 | 7.965 | 8.075 | 7.815 | -0.050 | -0.624% | 20.80万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.025 | 8.015 | 8.215 | 8.015 | 0.030 | 0.376% | 24.86万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.475 | 7.985 | 8.545 | 7.925 | -0.490 | -5.782% | 32.42万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.345 | 8.475 | 8.745 | 8.325 | 0.090 | 1.073% | 25.15万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.795 | 8.385 | 8.845 | 8.295 | -0.440 | -4.986% | 36.90万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.025 | 8.825 | 9.055 | 8.665 | -0.250 | -2.755% | 28.21万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.285 | 9.075 | 9.355 | 8.985 | -0.030 | -0.329% | 24.48万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.965 | 9.105 | 9.235 | 8.865 | 0.180 | 2.017% | 34.39万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.355 | 8.925 | 9.545 | 8.875 | -0.460 | -4.901% | 68.65万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.065 | 9.385 | 10.325 | 9.385 | -1.050 | -10.062% | 76.24万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.265 | 10.435 | 10.715 | 9.965 | 0.110 | 1.065% | 48.51万 | 0.00亿 | 0.000% |
| 2026-05-18 | 10.565 | 10.325 | 10.845 | 10.185 | -0.190 | -1.807% | 36.41万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.935 | 10.515 | 11.035 | 10.385 | -0.410 | -3.753% | 50.23万 | 0.00亿 | 0.000% |
| 2026-05-14 | 11.025 | 10.925 | 11.295 | 10.855 | 0.100 | 0.924% | 50.56万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.565 | 10.825 | 11.165 | 10.565 | 0.250 | 2.364% | 58.21万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.105 | 10.575 | 10.595 | 9.815 | 0.610 | 6.121% | 58.74万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.675 | 9.965 | 10.195 | 9.675 | 0.300 | 3.104% | 34.59万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.445 | 9.665 | 9.755 | 9.405 | 0.110 | 1.151% | 38.91万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.725 | 9.555 | 9.955 | 9.325 | -0.330 | -3.338% | 74.73万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.185 | 9.885 | 10.095 | 9.185 | 0.710 | 7.738% | 90.86万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.205 | 9.175 | 9.345 | 9.155 | -0.030 | -0.326% | 26.76万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.925 | 9.205 | 9.295 | 8.875 | 0.310 | 3.485% | 31.43万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.875 | 8.895 | 8.985 | 8.805 | -0.020 | -0.224% | 23.85万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.765 | 8.915 | 9.065 | 8.585 | 0.170 | 1.944% | 41.98万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.575 | 8.745 | 8.835 | 8.475 | 0.110 | 1.274% | 32.06万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.645 | 8.635 | 8.705 | 8.515 | 0.010 | 0.116% | 39.96万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.125 | 8.625 | 8.665 | 8.065 | 0.380 | 4.609% | 62.51万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.965 | 8.245 | 8.325 | 7.795 | 0.510 | 6.593% | 71.24万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.125 | 7.735 | 7.835 | 7.095 | 0.620 | 8.714% | 62.26万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.155 | 7.115 | 7.175 | 7.065 | -0.040 | -0.559% | 10.13万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.115 | 7.155 | 7.185 | 7.065 | 0.040 | 0.562% | 11.35万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.215 | 7.115 | 7.305 | 7.095 | -0.120 | -1.659% | 11.76万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.285 | 7.235 | 7.315 | 7.115 | 0.020 | 0.277% | 13.32万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.445 | 7.215 | 7.445 | 7.135 | 0.000 | 0.000% | 20.25万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.425 | 7.445 | 7.515 | 7.285 | 0.000 | 0.000% | 16.60万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.185 | 7.325 | 7.435 | 7.125 | 0.000 | 0.000% | 16.23万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.985 | 7.225 | 7.245 | 6.985 | 0.000 | 0.000% | 14.49万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.775 | 6.865 | 6.875 | 6.765 | 0.000 | 0.000% | 8.06万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.895 | 6.815 | 6.935 | 6.745 | 0.000 | 0.000% | 7.88万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.015 | 6.925 | 7.055 | 6.885 | 0.000 | 0.000% | 7.65万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.975 | 7.045 | 7.125 | 6.955 | 0.000 | 0.000% | 8.48万 | 0.00亿 | 0.000% |