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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.95 | 5.07 | 4.94 | 5.04 | +1.41% | 9.36 | 3.19% |
| 2025-12-16 | 5.04 | 5.04 | 4.96 | 4.97 | -2.17% | 9.85 | 3.37% |
| 2025-12-15 | 5.16 | 5.20 | 5.07 | 5.08 | -2.50% | 14.60 | 4.88% |
| 2025-12-12 | 4.94 | 5.23 | 4.93 | 5.21 | +3.78% | 29.15 | 9.75% |
| 2025-12-11 | 5.00 | 5.15 | 4.94 | 5.02 | 0.00% | 13.52 | 4.59% |
| 2025-12-10 | 4.99 | 5.05 | 4.95 | 5.02 | +0.20% | 8.23 | 2.82% |
| 2025-12-09 | 5.08 | 5.10 | 5.00 | 5.01 | -2.72% | 12.27 | 4.16% |
| 2025-12-08 | 5.08 | 5.22 | 5.00 | 5.15 | +3.41% | 21.01 | 7.02% |
| 2025-12-05 | 4.94 | 4.98 | 4.87 | 4.98 | +0.40% | 9.24 | 3.20% |
| 2025-12-04 | 4.93 | 4.99 | 4.91 | 4.96 | +1.02% | 9.87 | 3.41% |
| 2025-12-03 | 5.00 | 5.02 | 4.90 | 4.91 | -1.80% | 11.03 | 3.82% |
| 2025-12-02 | 5.08 | 5.09 | 4.99 | 5.00 | -1.96% | 13.00 | 4.43% |
| 2025-12-01 | 5.12 | 5.12 | 5.07 | 5.10 | -0.58% | 11.00 | 3.69% |
| 2025-11-28 | 5.11 | 5.15 | 5.07 | 5.13 | +0.20% | 11.91 | 3.99% |
| 2025-11-27 | 5.25 | 5.27 | 5.11 | 5.12 | -2.48% | 15.99 | 5.28% |
| 2025-11-26 | 5.31 | 5.42 | 5.23 | 5.25 | -2.05% | 23.67 | 7.63% |
| 2025-11-25 | 5.24 | 5.44 | 5.21 | 5.36 | +1.52% | 35.25 | 11.30% |
| 2025-11-24 | 5.05 | 5.43 | 4.89 | 5.28 | +4.76% | 32.71 | 10.78% |
| 2025-11-21 | 4.97 | 5.18 | 4.95 | 5.04 | -0.79% | 23.42 | 7.85% |
| 2025-11-20 | 5.17 | 5.23 | 5.06 | 5.08 | -2.31% | 20.12 | 6.71% |