利尔化学

sz002258 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

14.42

涨跌幅

-0.62%

成交量

8,512,400 股

成交额

123,099,768 元

换手率

1.07%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	14.50	14.42	14.58	14.38	-0.62%	8,512,400	123,099,768	1.07
2026-10-13	14.21	14.51	14.62	13.92	+2.04%	16,664,600	239,424,208	2.09
2026-10-12	13.98	14.22	14.46	13.91	+1.64%	15,525,900	221,349,408	1.94
2026-10-09	13.66	13.99	14.04	13.66	+1.97%	13,863,000	192,080,864	1.73
2026-10-08	13.89	13.72	14.13	13.68	-1.15%	9,524,200	132,094,720	1.19
2026-09-30	13.93	13.88	14.00	13.84	+0.36%	8,330,100	116,150,984	1.04
2026-09-29	13.90	13.83	13.98	13.63	-0.72%	12,248,500	169,095,648	1.53
2026-09-28	14.50	13.93	14.52	13.80	-2.11%	13,264,700	185,971,184	1.66
2026-09-24	14.71	14.23	14.78	14.21	-3.46%	22,089,400	319,557,216	2.76
2026-09-23	14.86	14.74	14.95	14.51	-0.81%	20,389,800	299,329,568	2.55
2026-09-22	14.96	14.86	15.15	14.79	-0.67%	16,787,300	250,679,968	2.10
2026-09-21	14.68	14.96	15.17	14.65	+1.84%	22,642,300	339,964,480	2.83
2026-09-18	15.06	14.69	15.19	14.65	-2.46%	24,090,800	356,926,592	3.01
2026-09-17	15.19	15.06	15.33	14.88	-1.25%	19,085,100	288,131,456	2.39
2026-09-16	14.85	15.25	15.41	14.75	+2.76%	27,216,700	413,805,120	3.41
2026-09-15	14.70	14.84	15.27	14.64	+0.75%	21,690,500	323,431,456	2.71
2026-09-14	15.00	14.73	15.03	14.54	-2.77%	19,351,500	285,102,144	2.42
2026-09-11	15.00	15.15	15.44	14.55	+1.20%	33,665,200	503,101,472	4.21
2026-09-10	15.76	14.97	15.88	14.87	-4.65%	37,533,400	568,868,096	4.70
2026-09-09	15.96	15.70	16.86	15.56	+0.96%	70,826,500	1,129,816,448	8.86
2026-09-08	14.94	15.55	15.68	14.88	+3.94%	53,590,100	823,225,600	6.71
2026-09-07	14.90	14.96	15.06	14.55	+0.67%	30,923,100	458,711,008	3.87
2026-09-04	14.75	14.86	15.14	14.48	+3.48%	35,371,600	526,082,016	4.43
2026-09-03	14.68	14.36	14.74	14.36	-1.64%	12,886,000	186,884,640	1.61
2026-09-02	14.62	14.60	14.90	14.36	-1.22%	18,518,000	270,355,808	2.32
2026-09-01	14.52	14.78	15.10	14.47	+0.75%	25,421,400	376,861,632	3.18
2026-08-31	14.37	14.67	14.75	14.25	+2.09%	28,007,000	406,897,344	3.50
2026-08-28	14.19	14.37	14.45	14.12	+1.48%	19,104,600	273,624,992	2.39
2026-08-27	14.07	14.16	14.29	13.93	+0.64%	18,504,500	261,315,408	2.32
2026-08-26	14.16	14.07	14.30	14.00	-1.19%	15,935,900	224,695,232	1.99

需要全历史数据与程序化访问？查看利尔化学日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002258 获取全部历史日线。