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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.66 | 4.88 | 4.61 | 4.88 | +9.91% | 52.64 | 18.89% |
| 2025-08-18 | 4.06 | 4.44 | 4.06 | 4.44 | +9.90% | 48.57 | 19.15% |
| 2025-08-15 | 3.96 | 4.06 | 3.94 | 4.04 | +1.25% | 18.88 | 8.03% |
| 2025-08-14 | 4.08 | 4.10 | 3.93 | 3.99 | -1.72% | 27.45 | 11.69% |
| 2025-08-13 | 3.99 | 4.18 | 3.95 | 4.06 | +2.27% | 38.78 | 16.20% |
| 2025-08-12 | 4.02 | 4.05 | 3.95 | 3.97 | -1.24% | 22.17 | 9.51% |
| 2025-08-11 | 3.85 | 4.15 | 3.83 | 4.02 | +5.24% | 39.07 | 16.74% |
| 2025-08-08 | 3.89 | 3.92 | 3.81 | 3.82 | -2.55% | 14.75 | 6.54% |
| 2025-08-07 | 3.86 | 3.97 | 3.86 | 3.92 | +1.03% | 17.90 | 7.83% |
| 2025-08-06 | 3.88 | 3.89 | 3.84 | 3.88 | -0.26% | 13.68 | 6.05% |
| 2025-08-05 | 3.98 | 3.99 | 3.88 | 3.89 | -2.26% | 20.18 | 8.82% |
| 2025-08-04 | 3.88 | 3.99 | 3.85 | 3.98 | +2.05% | 26.04 | 11.40% |
| 2025-08-01 | 3.79 | 3.94 | 3.73 | 3.90 | +1.83% | 30.73 | 13.73% |
| 2025-07-31 | 3.71 | 4.03 | 3.71 | 3.83 | +3.51% | 38.76 | 17.11% |
| 2025-07-30 | 3.74 | 3.75 | 3.68 | 3.70 | -1.86% | 10.23 | 4.70% |
| 2025-07-29 | 3.77 | 3.85 | 3.73 | 3.77 | -0.53% | 11.10 | 5.03% |
| 2025-07-28 | 3.87 | 3.89 | 3.78 | 3.79 | -1.30% | 12.53 | 5.63% |
| 2025-07-25 | 3.76 | 3.86 | 3.72 | 3.84 | +2.13% | 19.43 | 8.75% |
| 2025-07-24 | 3.70 | 3.78 | 3.68 | 3.76 | +1.08% | 12.44 | 5.69% |
| 2025-07-23 | 3.79 | 3.81 | 3.71 | 3.72 | -0.80% | 14.25 | 6.51% |