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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.94 | 4.98 | 4.90 | 4.92 | -0.81% | 10.53 | 3.65% |
| 2025-10-21 | 4.94 | 4.98 | 4.86 | 4.96 | +0.61% | 13.51 | 4.67% |
| 2025-10-20 | 4.92 | 5.04 | 4.83 | 4.93 | +1.86% | 16.07 | 5.57% |
| 2025-10-17 | 5.09 | 5.15 | 4.82 | 4.84 | -5.84% | 24.16 | 8.36% |
| 2025-10-16 | 5.33 | 5.33 | 5.11 | 5.14 | -7.05% | 31.82 | 10.51% |
| 2025-10-15 | 5.43 | 5.54 | 5.27 | 5.53 | +1.47% | 17.09 | 5.39% |
| 2025-10-14 | 5.66 | 5.73 | 5.41 | 5.45 | -3.20% | 24.23 | 7.48% |
| 2025-10-13 | 5.40 | 5.65 | 5.39 | 5.63 | -2.93% | 21.01 | 6.45% |
| 2025-10-10 | 5.99 | 5.99 | 5.76 | 5.80 | -3.65% | 27.75 | 8.16% |
| 2025-10-09 | 5.71 | 6.10 | 5.64 | 6.02 | +6.74% | 46.18 | 13.38% |
| 2025-09-30 | 5.53 | 5.71 | 5.53 | 5.64 | +3.30% | 28.03 | 8.49% |
| 2025-09-29 | 5.38 | 5.52 | 5.35 | 5.46 | +1.11% | 24.11 | 7.58% |
| 2025-09-26 | 5.79 | 5.80 | 5.38 | 5.40 | -8.16% | 44.76 | 13.84% |
| 2025-09-25 | 5.76 | 6.09 | 5.72 | 5.88 | +0.51% | 38.66 | 11.15% |
| 2025-09-24 | 6.15 | 6.15 | 5.75 | 5.85 | -6.55% | 55.79 | 16.20% |
| 2025-09-23 | 6.46 | 6.48 | 5.99 | 6.26 | -2.79% | 53.10 | 14.63% |
| 2025-09-22 | 6.22 | 6.45 | 6.13 | 6.44 | +3.87% | 54.14 | 14.57% |
| 2025-09-19 | 6.45 | 6.63 | 6.05 | 6.20 | -3.88% | 60.02 | 16.31% |
| 2025-09-18 | 6.30 | 6.85 | 6.25 | 6.45 | +2.22% | 94.09 | 24.68% |
| 2025-09-17 | 6.21 | 6.41 | 6.16 | 6.31 | -1.25% | 71.06 | 19.31% |