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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.35 | 5.35 | 5.13 | 5.20 | -5.11% | 40.79 | 13.35% |
| 2025-11-18 | 5.03 | 5.60 | 4.97 | 5.48 | +7.66% | 67.35 | 21.38% |
| 2025-11-17 | 4.86 | 5.17 | 4.86 | 5.09 | +4.73% | 23.85 | 8.07% |
| 2025-11-14 | 4.90 | 4.93 | 4.85 | 4.86 | -1.62% | 8.97 | 3.14% |
| 2025-11-13 | 4.89 | 4.94 | 4.87 | 4.94 | +0.41% | 9.65 | 3.36% |
| 2025-11-12 | 5.02 | 5.03 | 4.87 | 4.92 | -2.38% | 12.55 | 4.35% |
| 2025-11-11 | 5.08 | 5.10 | 5.02 | 5.04 | -0.79% | 10.46 | 3.54% |
| 2025-11-10 | 5.07 | 5.13 | 5.05 | 5.08 | +0.20% | 10.25 | 3.45% |
| 2025-11-07 | 5.15 | 5.16 | 5.07 | 5.07 | -2.31% | 14.10 | 4.73% |
| 2025-11-06 | 5.30 | 5.33 | 5.11 | 5.19 | -2.81% | 20.07 | 6.62% |
| 2025-11-05 | 5.33 | 5.47 | 5.29 | 5.34 | -0.93% | 20.42 | 6.51% |
| 2025-11-04 | 5.35 | 5.43 | 5.29 | 5.39 | -0.74% | 20.98 | 6.70% |
| 2025-11-03 | 5.23 | 5.44 | 5.15 | 5.43 | +1.69% | 34.02 | 10.90% |
| 2025-10-31 | 5.01 | 5.52 | 5.01 | 5.34 | +6.37% | 45.70 | 14.69% |
| 2025-10-30 | 5.15 | 5.16 | 5.00 | 5.02 | -2.71% | 15.73 | 5.30% |
| 2025-10-29 | 5.10 | 5.17 | 5.05 | 5.16 | +0.58% | 15.74 | 5.27% |
| 2025-10-28 | 5.21 | 5.22 | 5.10 | 5.13 | -0.77% | 18.42 | 6.12% |
| 2025-10-27 | 5.01 | 5.22 | 5.01 | 5.17 | +4.02% | 26.98 | 9.00% |
| 2025-10-24 | 4.92 | 4.98 | 4.90 | 4.97 | +1.43% | 13.50 | 4.67% |
| 2025-10-23 | 4.90 | 4.92 | 4.76 | 4.90 | -0.41% | 13.40 | 4.75% |