利欧股份(002131)股票行情
利欧股份(002131)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 3.79 | 3.90 | 0.07 | 1.83% | 3.73 | 3.94 | 8028862 | 307272.47 | 13.73% |
| 2025-07-31 | 3.71 | 3.83 | 0.13 | 3.51% | 3.71 | 4.03 | 10009132 | 387638.56 | 17.11% |
| 2025-07-30 | 3.74 | 3.70 | -0.07 | -1.86% | 3.68 | 3.75 | 2752078 | 102270.76 | 4.70% |
| 2025-07-29 | 3.77 | 3.77 | -0.02 | -0.53% | 3.73 | 3.85 | 2944715 | 110971.77 | 5.03% |
| 2025-07-28 | 3.87 | 3.79 | -0.05 | -1.30% | 3.78 | 3.89 | 3296048 | 125282.80 | 5.63% |
| 2025-07-25 | 3.76 | 3.84 | 0.08 | 2.13% | 3.72 | 3.86 | 5116622 | 194342.69 | 8.75% |
| 2025-07-24 | 3.70 | 3.76 | 0.04 | 1.08% | 3.68 | 3.78 | 3328530 | 124396.43 | 5.69% |
| 2025-07-23 | 3.79 | 3.72 | -0.03 | -0.80% | 3.71 | 3.81 | 3807912 | 142499.41 | 6.51% |
| 2025-07-22 | 3.85 | 3.75 | -0.16 | -4.09% | 3.72 | 3.85 | 6843223 | 257509.42 | 11.70% |
| 2025-07-21 | 3.77 | 3.91 | 0.22 | 5.96% | 3.74 | 4.05 | 11368307 | 441086.97 | 19.43% |
| 2025-07-18 | 3.72 | 3.69 | -0.02 | -0.54% | 3.64 | 3.76 | 4290597 | 158255.02 | 7.33% |
| 2025-07-17 | 3.75 | 3.71 | -0.05 | -1.33% | 3.68 | 3.80 | 6377240 | 236775.86 | 10.90% |
| 2025-07-16 | 3.89 | 3.76 | -0.01 | -0.27% | 3.74 | 3.93 | 12657987 | 483951.00 | 21.64% |
| 2025-07-15 | 3.47 | 3.77 | 0.34 | 9.91% | 3.46 | 3.77 | 9077535 | 336239.44 | 15.52% |
| 2025-07-14 | 3.47 | 3.43 | -0.05 | -1.44% | 3.41 | 3.47 | 1852445 | 63521.65 | 3.17% |
| 2025-07-11 | 3.44 | 3.48 | 0.03 | 0.87% | 3.40 | 3.50 | 2763644 | 95552.58 | 4.72% |
| 2025-07-10 | 3.41 | 3.45 | 0.02 | 0.58% | 3.41 | 3.48 | 1867915 | 64352.06 | 3.19% |
| 2025-07-09 | 3.40 | 3.43 | 0.02 | 0.59% | 3.40 | 3.48 | 2490467 | 85668.02 | 4.26% |
| 2025-07-08 | 3.38 | 3.41 | 0.02 | 0.59% | 3.38 | 3.41 | 1276316 | 43402.64 | 2.18% |
| 2025-07-07 | 3.36 | 3.39 | 0.02 | 0.59% | 3.35 | 3.40 | 1126778 | 38100.99 | 1.93% |
| 2025-07-04 | 3.39 | 3.37 | -0.03 | -0.88% | 3.36 | 3.40 | 1238671 | 41806.36 | 2.12% |
| 2025-07-03 | 3.38 | 3.40 | 0.01 | 0.29% | 3.37 | 3.42 | 1115272 | 37826.11 | 1.91% |
| 2025-07-02 | 3.43 | 3.39 | -0.04 | -1.17% | 3.37 | 3.45 | 1600099 | 54485.70 | 2.74% |
| 2025-07-01 | 3.46 | 3.43 | -0.07 | -2.00% | 3.41 | 3.48 | 2031913 | 69891.34 | 3.47% |
| 2025-06-30 | 3.41 | 3.50 | 0.09 | 2.64% | 3.40 | 3.52 | 2935648 | 101396.27 | 5.02% |
| 2025-06-27 | 3.40 | 3.41 | 0.02 | 0.59% | 3.38 | 3.45 | 1641160 | 56166.72 | 2.81% |
| 2025-06-26 | 3.41 | 3.39 | -0.03 | -0.88% | 3.38 | 3.45 | 1845357 | 62990.59 | 3.15% |
| 2025-06-25 | 3.41 | 3.45 | 0.04 | 1.17% | 3.38 | 3.47 | 2235728 | 76504.76 | 3.82% |
| 2025-06-24 | 3.33 | 3.41 | 0.08 | 2.40% | 3.32 | 3.42 | 1942653 | 65925.43 | 3.32% |
| 2025-06-23 | 3.25 | 3.33 | 0.04 | 1.22% | 3.23 | 3.34 | 1505067 | 49676.42 | 2.57% |
| 2025-06-20 | 3.32 | 3.29 | -0.03 | -0.90% | 3.28 | 3.36 | 1254772 | 41493.64 | 2.15% |
| 2025-06-19 | 3.38 | 3.32 | -0.07 | -2.06% | 3.31 | 3.41 | 1553378 | 52054.24 | 2.66% |
| 2025-06-18 | 3.41 | 3.39 | -0.04 | -1.17% | 3.36 | 3.45 | 1375503 | 46631.14 | 2.35% |
| 2025-06-17 | 3.44 | 3.43 | -0.01 | -0.29% | 3.41 | 3.49 | 1320895 | 45533.61 | 2.26% |
| 2025-06-16 | 3.41 | 3.44 | 0.01 | 0.29% | 3.38 | 3.46 | 1145852 | 39367.05 | 1.96% |
| 2025-06-13 | 3.55 | 3.43 | -0.15 | -4.19% | 3.43 | 3.55 | 2554593 | 88460.16 | 4.37% |
| 2025-06-12 | 3.58 | 3.58 | -0.02 | -0.56% | 3.56 | 3.63 | 1541502 | 55430.99 | 2.64% |
| 2025-06-11 | 3.56 | 3.60 | 0.03 | 0.84% | 3.55 | 3.64 | 1682744 | 60721.91 | 2.88% |
| 2025-06-10 | 3.63 | 3.57 | -0.07 | -1.92% | 3.53 | 3.63 | 2024302 | 72444.66 | 3.46% |
| 2025-06-09 | 3.60 | 3.64 | 0.04 | 1.11% | 3.59 | 3.67 | 1658872 | 60354.52 | 2.84% |
| 2025-06-06 | 3.65 | 3.60 | -0.07 | -1.91% | 3.60 | 3.65 | 1632302 | 58986.52 | 2.79% |
| 2025-06-05 | 3.62 | 3.67 | 0.06 | 1.66% | 3.58 | 3.70 | 2448585 | 89319.17 | 4.19% |
| 2025-06-04 | 3.61 | 3.61 | 0.00 | 0.00% | 3.59 | 3.63 | 1288174 | 46535.38 | 2.20% |
| 2025-06-03 | 3.58 | 3.61 | -0.01 | -0.28% | 3.56 | 3.68 | 1460092 | 53045.48 | 2.50% |
| 2025-05-30 | 3.72 | 3.62 | -0.12 | -3.21% | 3.61 | 3.72 | 2074330 | 75805.57 | 3.55% |
| 2025-05-29 | 3.66 | 3.74 | 0.02 | 0.54% | 3.63 | 3.78 | 3516978 | 130352.52 | 6.01% |
| 2025-05-28 | 3.58 | 3.72 | 0.14 | 3.91% | 3.52 | 3.80 | 4225640 | 154105.39 | 7.22% |
| 2025-05-27 | 3.60 | 3.58 | -0.04 | -1.10% | 3.55 | 3.61 | 1611369 | 57576.74 | 2.75% |
| 2025-05-26 | 3.56 | 3.62 | 0.02 | 0.56% | 3.56 | 3.63 | 1787798 | 64310.52 | 3.06% |
| 2025-05-23 | 3.66 | 3.60 | -0.06 | -1.64% | 3.59 | 3.70 | 2234285 | 81363.04 | 3.82% |
| 2025-05-22 | 3.71 | 3.66 | -0.08 | -2.14% | 3.64 | 3.76 | 2302386 | 84839.21 | 3.94% |
| 2025-05-21 | 3.79 | 3.74 | -0.07 | -1.84% | 3.73 | 3.79 | 2099217 | 78679.12 | 3.59% |
| 2025-05-20 | 3.76 | 3.81 | 0.03 | 0.79% | 3.73 | 3.83 | 2911620 | 110445.07 | 4.98% |
| 2025-05-19 | 3.73 | 3.78 | 0.04 | 1.07% | 3.66 | 3.78 | 2558671 | 95428.27 | 4.37% |
| 2025-05-16 | 3.70 | 3.74 | 0.01 | 0.27% | 3.70 | 3.77 | 2012959 | 75250.51 | 3.44% |
| 2025-05-15 | 3.86 | 3.73 | -0.15 | -3.87% | 3.71 | 3.87 | 3602097 | 135510.28 | 6.16% |
| 2025-05-14 | 3.81 | 3.88 | 0.05 | 1.31% | 3.80 | 3.91 | 3849095 | 148855.83 | 6.58% |
| 2025-05-13 | 3.92 | 3.83 | -0.05 | -1.29% | 3.82 | 3.95 | 3340305 | 128993.30 | 5.71% |
| 2025-05-12 | 3.82 | 3.88 | 0.08 | 2.11% | 3.77 | 3.93 | 4598652 | 177225.34 | 7.86% |
| 2025-05-09 | 3.90 | 3.80 | -0.14 | -3.55% | 3.77 | 3.90 | 4899770 | 187108.95 | 8.38% |
| 2025-05-08 | 3.88 | 3.94 | 0.01 | 0.25% | 3.85 | 4.14 | 7759550 | 310887.56 | 13.26% |
| 2025-05-07 | 4.00 | 3.93 | -0.04 | -1.01% | 3.83 | 4.03 | 7676018 | 299798.59 | 13.12% |
| 2025-05-06 | 3.79 | 3.97 | 0.24 | 6.43% | 3.74 | 3.99 | 9513430 | 369028.19 | 16.26% |
| 2025-04-30 | 3.90 | 3.73 | -0.04 | -1.06% | 3.72 | 3.93 | 10313577 | 394794.59 | 17.63% |
| 2025-04-29 | 3.48 | 3.77 | 0.34 | 9.91% | 3.42 | 3.77 | 5463232 | 200452.11 | 9.34% |
| 2025-04-28 | 3.38 | 3.43 | 0.02 | 0.59% | 3.33 | 3.49 | 3441028 | 116978.83 | 5.88% |
| 2025-04-25 | 3.40 | 3.41 | 0.01 | 0.29% | 3.40 | 3.50 | 3134545 | 107766.22 | 5.36% |
| 2025-04-24 | 3.51 | 3.40 | -0.14 | -3.95% | 3.39 | 3.54 | 4152377 | 143065.78 | 7.10% |
| 2025-04-23 | 3.62 | 3.54 | -0.10 | -2.75% | 3.53 | 3.73 | 6173319 | 222788.20 | 10.55% |
| 2025-04-22 | 3.61 | 3.64 | 0.12 | 3.41% | 3.59 | 3.85 | 10402003 | 384472.16 | 17.78% |
| 2025-04-21 | 3.20 | 3.52 | 0.32 | 10.00% | 3.18 | 3.52 | 4199445 | 141957.98 | 7.18% |
| 2025-04-18 | 3.17 | 3.20 | 0.02 | 0.63% | 3.13 | 3.22 | 1756077 | 56017.84 | 3.00% |
| 2025-04-17 | 3.18 | 3.18 | -0.01 | -0.31% | 3.15 | 3.25 | 1719514 | 55137.48 | 2.94% |
| 2025-04-16 | 3.24 | 3.19 | -0.07 | -2.15% | 3.16 | 3.29 | 1942999 | 62537.44 | 3.32% |
| 2025-04-15 | 3.33 | 3.26 | -0.07 | -2.10% | 3.23 | 3.35 | 2225942 | 72816.29 | 3.80% |
| 2025-04-14 | 3.26 | 3.33 | 0.11 | 3.42% | 3.26 | 3.38 | 3259068 | 108711.38 | 5.57% |
| 2025-04-11 | 3.17 | 3.22 | 0.00 | 0.00% | 3.15 | 3.28 | 2875421 | 92895.98 | 4.91% |
| 2025-04-10 | 3.18 | 3.22 | 0.10 | 3.21% | 3.16 | 3.33 | 4261434 | 138748.52 | 7.28% |
| 2025-04-09 | 3.00 | 3.12 | 0.09 | 2.97% | 2.73 | 3.16 | 4875346 | 145774.34 | 8.33% |
| 2025-04-08 | 2.92 | 3.03 | -0.11 | -3.50% | 2.92 | 3.13 | 4219062 | 126896.52 | 7.21% |
深证大盘股票行情在线 K线走势图
