利欧股份 sz.002131
6.65
+0.30%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.67 | 6.73 | 6.50 | 6.65 | +0.30% | 24.29 | 6.29% |
| 2026-05-21 | 6.96 | 7.25 | 6.62 | 6.63 | -4.33% | 42.15 | 10.38% |
| 2026-05-20 | 7.27 | 7.34 | 6.90 | 6.93 | -6.35% | 53.22 | 12.87% |
| 2026-05-19 | 6.82 | 7.59 | 6.74 | 7.40 | +7.25% | 82.82 | 19.13% |
| 2026-05-18 | 6.52 | 7.05 | 6.48 | 6.90 | +4.86% | 42.51 | 10.64% |
| 2026-05-15 | 6.51 | 6.73 | 6.51 | 6.58 | +1.08% | 24.22 | 6.25% |
| 2026-05-14 | 6.88 | 6.91 | 6.50 | 6.51 | -4.82% | 23.84 | 6.15% |
| 2026-05-13 | 6.71 | 6.85 | 6.62 | 6.84 | +1.48% | 18.85 | 4.76% |
| 2026-05-12 | 6.91 | 6.92 | 6.67 | 6.74 | -3.16% | 26.34 | 6.65% |
| 2026-05-11 | 7.10 | 7.21 | 6.94 | 6.96 | -1.69% | 29.46 | 7.18% |
| 2026-05-08 | 7.07 | 7.25 | 7.02 | 7.08 | +0.14% | 34.06 | 8.18% |
| 2026-05-07 | 6.83 | 7.14 | 6.80 | 7.07 | +3.67% | 37.71 | 9.25% |
| 2026-05-06 | 6.54 | 6.85 | 6.54 | 6.82 | +5.74% | 36.00 | 9.12% |
| 2026-04-30 | 6.62 | 6.70 | 6.36 | 6.45 | -1.83% | 24.90 | 6.57% |
| 2026-04-29 | 6.49 | 6.73 | 6.48 | 6.57 | -0.15% | 24.04 | 6.19% |
| 2026-04-28 | 6.72 | 6.79 | 6.54 | 6.58 | -3.24% | 27.10 | 6.99% |
| 2026-04-27 | 7.09 | 7.18 | 6.73 | 6.80 | -7.73% | 44.94 | 11.22% |
| 2026-04-24 | 7.30 | 7.45 | 7.10 | 7.37 | -6.23% | 44.52 | 10.41% |
| 2026-04-23 | 7.99 | 8.13 | 7.85 | 7.86 | -1.50% | 31.70 | 6.79% |
| 2026-04-22 | 7.94 | 7.99 | 7.82 | 7.98 | -0.37% | 31.64 | 6.84% |