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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.18 | 8.28 | 7.96 | 8.01 | -3.61% | 42.15 | 8.96% |
| 2026-04-20 | 7.92 | 8.45 | 7.89 | 8.31 | +4.40% | 65.74 | 13.61% |
| 2026-04-17 | 7.96 | 8.02 | 7.86 | 7.96 | -1.12% | 27.75 | 5.97% |
| 2026-04-16 | 7.97 | 8.08 | 7.86 | 8.05 | +2.94% | 42.56 | 9.11% |
| 2026-04-15 | 8.12 | 8.18 | 7.78 | 7.82 | -3.69% | 41.80 | 9.01% |
| 2026-04-14 | 8.17 | 8.30 | 8.03 | 8.12 | +0.87% | 51.06 | 10.71% |
| 2026-04-13 | 7.91 | 8.19 | 7.88 | 8.05 | +0.75% | 42.13 | 8.96% |
| 2026-04-10 | 8.01 | 8.14 | 7.93 | 7.99 | -0.12% | 39.65 | 8.46% |
| 2026-04-09 | 8.03 | 8.12 | 7.88 | 8.00 | +0.63% | 66.38 | 14.16% |
| 2026-04-08 | 7.42 | 7.95 | 7.42 | 7.95 | +9.96% | 37.43 | 8.23% |
| 2026-04-07 | 7.19 | 7.35 | 7.13 | 7.23 | +1.54% | 17.68 | 4.18% |
| 2026-04-03 | 7.44 | 7.44 | 7.11 | 7.12 | -4.43% | 22.53 | 5.35% |
| 2026-04-02 | 7.71 | 7.72 | 7.40 | 7.45 | -3.62% | 26.41 | 6.00% |
| 2026-04-01 | 7.84 | 7.93 | 7.66 | 7.73 | -1.02% | 32.91 | 7.25% |
| 2026-03-31 | 7.67 | 8.11 | 7.62 | 7.81 | +1.03% | 48.62 | 10.51% |
| 2026-03-30 | 7.59 | 7.83 | 7.48 | 7.73 | -0.13% | 30.98 | 6.94% |
| 2026-03-27 | 7.39 | 8.00 | 7.35 | 7.74 | +3.06% | 44.85 | 9.85% |
| 2026-03-26 | 7.72 | 7.84 | 7.44 | 7.51 | -2.59% | 28.79 | 6.48% |
| 2026-03-25 | 7.49 | 7.75 | 7.44 | 7.71 | +3.91% | 37.29 | 8.32% |
| 2026-03-24 | 7.34 | 7.48 | 7.24 | 7.42 | +3.49% | 29.21 | 6.79% |