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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.94 | 6.59 | 5.88 | 6.39 | +6.68% | 112.94 | 30.57% |
| 2025-09-15 | 5.97 | 6.11 | 5.90 | 5.99 | +0.50% | 51.63 | 14.74% |
| 2025-09-12 | 6.09 | 6.28 | 5.95 | 5.96 | -1.97% | 79.71 | 22.35% |
| 2025-09-11 | 5.85 | 6.20 | 5.75 | 6.08 | +2.01% | 96.33 | 27.43% |
| 2025-09-10 | 5.28 | 5.96 | 5.21 | 5.96 | +9.96% | 74.38 | 22.46% |
| 2025-09-09 | 5.41 | 5.67 | 5.31 | 5.42 | -0.18% | 48.38 | 15.08% |
| 2025-09-08 | 5.45 | 5.62 | 5.37 | 5.43 | +1.12% | 51.15 | 15.90% |
| 2025-09-05 | 5.25 | 5.49 | 5.07 | 5.37 | +1.13% | 49.67 | 16.08% |
| 2025-09-04 | 5.75 | 5.76 | 5.31 | 5.31 | -10.00% | 61.89 | 19.54% |
| 2025-09-03 | 5.86 | 6.20 | 5.68 | 5.90 | +0.85% | 82.13 | 23.59% |
| 2025-09-02 | 5.98 | 6.20 | 5.71 | 5.85 | +1.04% | 119.27 | 34.11% |
| 2025-09-01 | 5.26 | 5.79 | 5.20 | 5.79 | +10.08% | 65.94 | 20.04% |
| 2025-08-29 | 5.50 | 5.53 | 5.21 | 5.26 | -2.95% | 53.14 | 17.09% |
| 2025-08-28 | 5.08 | 5.48 | 5.08 | 5.42 | +3.83% | 73.70 | 23.88% |
| 2025-08-27 | 5.57 | 5.66 | 5.19 | 5.22 | -1.69% | 109.81 | 34.39% |
| 2025-08-26 | 4.78 | 5.31 | 4.76 | 5.31 | +9.94% | 79.08 | 26.39% |
| 2025-08-25 | 4.90 | 4.99 | 4.80 | 4.83 | -0.21% | 52.28 | 18.31% |
| 2025-08-22 | 4.66 | 4.98 | 4.63 | 4.84 | +2.76% | 62.43 | 22.04% |
| 2025-08-21 | 5.10 | 5.25 | 4.60 | 4.71 | -7.10% | 82.40 | 29.26% |
| 2025-08-20 | 5.27 | 5.37 | 4.90 | 5.07 | +3.89% | 118.93 | 39.51% |