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 |
|---|
| 2025-03-28 | 3.76 | 3.69 | -0.10 | -2.64% | 3.68 | 3.78 | 2346826 | 87349.47 | 4.01% |
| 2025-03-27 | 3.76 | 3.79 | 0.00 | 0.00% | 3.70 | 3.85 | 3082015 | 116428.65 | 5.27% |
| 2025-03-26 | 3.75 | 3.79 | 0.02 | 0.53% | 3.73 | 3.83 | 2061275 | 78297.71 | 3.52% |
| 2025-03-25 | 3.87 | 3.77 | -0.10 | -2.58% | 3.76 | 3.88 | 2276667 | 86648.50 | 3.89% |
| 2025-03-24 | 3.97 | 3.87 | -0.09 | -2.27% | 3.73 | 3.99 | 3629774 | 139412.92 | 6.20% |
| 2025-03-21 | 4.04 | 3.96 | -0.10 | -2.46% | 3.94 | 4.05 | 3377277 | 134192.88 | 5.77% |
| 2025-03-20 | 4.07 | 4.06 | -0.02 | -0.49% | 4.04 | 4.12 | 2775563 | 113202.43 | 4.74% |
| 2025-03-19 | 4.13 | 4.08 | -0.08 | -1.92% | 4.07 | 4.15 | 3401867 | 139329.14 | 5.81% |
| 2025-03-18 | 4.16 | 4.16 | 0.00 | 0.00% | 4.11 | 4.21 | 3283426 | 136716.14 | 5.61% |
| 2025-03-17 | 4.13 | 4.16 | 0.03 | 0.73% | 4.11 | 4.21 | 3484320 | 144909.06 | 5.95% |
| 2025-03-14 | 4.06 | 4.13 | 0.04 | 0.98% | 4.03 | 4.16 | 3772851 | 155216.89 | 6.45% |
| 2025-03-13 | 4.28 | 4.09 | -0.21 | -4.88% | 4.06 | 4.29 | 6331224 | 261895.98 | 10.82% |
| 2025-03-12 | 4.32 | 4.30 | -0.01 | -0.23% | 4.26 | 4.37 | 6210347 | 267671.91 | 10.61% |
| 2025-03-11 | 4.15 | 4.31 | 0.05 | 1.17% | 4.13 | 4.41 | 7584990 | 326911.09 | 12.96% |
| 2025-03-10 | 4.48 | 4.26 | -0.26 | -5.75% | 4.25 | 4.48 | 11501770 | 496121.69 | 19.66% |
| 2025-03-07 | 4.24 | 4.52 | 0.28 | 6.60% | 4.19 | 4.66 | 17638792 | 804391.00 | 30.15% |
| 2025-03-06 | 4.17 | 4.24 | 0.08 | 1.92% | 4.10 | 4.30 | 7861821 | 331457.97 | 13.44% |
| 2025-03-05 | 3.94 | 4.16 | 0.19 | 4.79% | 3.88 | 4.28 | 7856322 | 321986.06 | 13.43% |
| 2025-03-04 | 3.86 | 3.97 | 0.06 | 1.53% | 3.81 | 4.02 | 4284808 | 168290.39 | 7.32% |
| 2025-03-03 | 3.96 | 3.91 | -0.07 | -1.76% | 3.84 | 4.03 | 4477189 | 175998.64 | 7.65% |
| 2025-02-28 | 4.20 | 3.98 | -0.25 | -5.91% | 3.96 | 4.20 | 5796699 | 235868.70 | 9.91% |
| 2025-02-27 | 4.36 | 4.23 | -0.13 | -2.98% | 4.16 | 4.39 | 6126082 | 260604.59 | 10.47% |
| 2025-02-26 | 4.43 | 4.36 | -0.02 | -0.46% | 4.31 | 4.45 | 6084824 | 265233.81 | 10.40% |
| 2025-02-25 | 4.47 | 4.38 | -0.19 | -4.16% | 4.35 | 4.48 | 8011598 | 353063.72 | 13.69% |
| 2025-02-24 | 4.37 | 4.57 | 0.18 | 4.10% | 4.25 | 4.69 | 12182188 | 545924.31 | 20.82% |
| 2025-02-21 | 4.33 | 4.39 | 0.06 | 1.39% | 4.18 | 4.46 | 10087274 | 437559.16 | 17.24% |
| 2025-02-20 | 4.32 | 4.33 | 0.01 | 0.23% | 4.30 | 4.43 | 6872148 | 298906.41 | 11.74% |
| 2025-02-19 | 4.22 | 4.32 | 0.08 | 1.89% | 4.21 | 4.36 | 6771688 | 290914.94 | 11.57% |
| 2025-02-18 | 4.50 | 4.24 | -0.30 | -6.61% | 4.23 | 4.51 | 8997540 | 391396.16 | 15.38% |
| 2025-02-17 | 4.40 | 4.54 | 0.17 | 3.89% | 4.40 | 4.66 | 10713741 | 483615.03 | 18.31% |
| 2025-02-14 | 4.59 | 4.37 | -0.35 | -7.42% | 4.26 | 4.59 | 12717850 | 562318.94 | 21.74% |
| 2025-02-13 | 4.80 | 4.72 | 0.02 | 0.43% | 4.71 | 4.92 | 13813027 | 664828.62 | 23.61% |
| 2025-02-12 | 4.52 | 4.70 | -0.01 | -0.21% | 4.45 | 4.79 | 12806207 | 598472.56 | 21.89% |
| 2025-02-11 | 4.75 | 4.71 | 0.17 | 3.74% | 4.52 | 4.95 | 21006214 | 999783.12 | 35.90% |
| 2025-02-10 | 4.14 | 4.54 | 0.41 | 9.93% | 4.13 | 4.54 | 14183977 | 617253.62 | 24.24% |
| 2025-02-07 | 4.02 | 4.13 | 0.03 | 0.73% | 4.01 | 4.27 | 14962164 | 622477.75 | 25.57% |
| 2025-02-06 | 4.07 | 4.10 | 0.10 | 2.50% | 3.97 | 4.39 | 18115704 | 746501.12 | 30.96% |
| 2025-02-05 | 3.75 | 4.00 | 0.36 | 9.89% | 3.70 | 4.00 | 13156251 | 508008.72 | 22.48% |
| 2025-01-27 | 3.77 | 3.64 | -0.06 | -1.62% | 3.63 | 3.85 | 6756363 | 252142.92 | 11.55% |
| 2025-01-24 | 3.61 | 3.70 | 0.03 | 0.82% | 3.53 | 3.80 | 8541661 | 313428.19 | 14.60% |
| 2025-01-23 | 3.82 | 3.67 | -0.15 | -3.93% | 3.66 | 3.87 | 10378507 | 390501.94 | 17.74% |
| 2025-01-22 | 3.60 | 3.82 | 0.19 | 5.23% | 3.52 | 3.95 | 13061710 | 484827.59 | 22.32% |
| 2025-01-21 | 3.77 | 3.63 | -0.17 | -4.47% | 3.55 | 3.83 | 10015302 | 367346.53 | 17.12% |
| 2025-01-20 | 3.94 | 3.80 | -0.03 | -0.78% | 3.73 | 4.04 | 10598335 | 409997.09 | 18.11% |
| 2025-01-17 | 3.88 | 3.83 | -0.28 | -6.81% | 3.80 | 4.03 | 14040198 | 545355.38 | 24.00% |
| 2025-01-16 | 4.24 | 4.11 | 0.07 | 1.73% | 3.80 | 4.43 | 25928268 | 1067382.00 | 44.31% |
| 2025-01-15 | 4.03 | 4.04 | 0.37 | 10.08% | 3.88 | 4.04 | 5882761 | 235708.67 | 10.05% |
| 2025-01-14 | 3.37 | 3.67 | 0.33 | 9.88% | 3.27 | 3.67 | 10207419 | 356127.53 | 17.44% |
| 2025-01-13 | 3.56 | 3.34 | -0.29 | -7.99% | 3.30 | 3.71 | 15462900 | 536790.81 | 26.43% |
| 2025-01-10 | 3.80 | 3.63 | -0.14 | -3.71% | 3.55 | 4.08 | 20990206 | 803528.06 | 35.87% |
| 2025-01-09 | 3.52 | 3.77 | 0.34 | 9.91% | 3.44 | 3.77 | 18503282 | 680352.69 | 31.62% |
| 2025-01-08 | 3.24 | 3.43 | 0.31 | 9.94% | 3.22 | 3.43 | 15110450 | 501359.50 | 25.82% |
| 2025-01-07 | 2.85 | 3.12 | 0.28 | 9.86% | 2.84 | 3.12 | 8524806 | 259824.20 | 14.57% |
| 2025-01-06 | 2.88 | 2.84 | -0.06 | -2.07% | 2.80 | 2.92 | 4652044 | 133016.05 | 7.95% |
| 2025-01-03 | 3.10 | 2.90 | -0.21 | -6.75% | 2.88 | 3.13 | 6318878 | 187994.27 | 10.80% |
| 2025-01-02 | 3.07 | 3.11 | 0.02 | 0.65% | 3.03 | 3.22 | 6159532 | 192423.42 | 10.53% |
| 2024-12-31 | 3.24 | 3.09 | -0.15 | -4.63% | 3.08 | 3.30 | 7089218 | 224384.64 | 12.12% |
| 2024-12-30 | 3.33 | 3.24 | -0.13 | -3.86% | 3.23 | 3.36 | 5133230 | 168155.64 | 8.77% |
| 2024-12-27 | 3.37 | 3.37 | 0.00 | 0.00% | 3.33 | 3.47 | 5209777 | 177201.52 | 8.90% |
| 2024-12-26 | 3.37 | 3.37 | 0.02 | 0.60% | 3.34 | 3.49 | 5450941 | 185855.81 | 9.32% |
| 2024-12-25 | 3.53 | 3.35 | -0.15 | -4.29% | 3.27 | 3.55 | 7989821 | 269350.59 | 13.65% |
| 2024-12-24 | 3.66 | 3.50 | -0.29 | -7.65% | 3.45 | 3.73 | 9859687 | 350959.69 | 16.85% |
| 2024-12-23 | 4.15 | 3.79 | -0.42 | -9.98% | 3.79 | 4.15 | 10800524 | 427432.59 | 18.46% |
| 2024-12-20 | 3.83 | 4.21 | 0.32 | 8.23% | 3.80 | 4.27 | 14946034 | 601874.81 | 25.54% |
| 2024-12-19 | 3.75 | 3.89 | 0.06 | 1.57% | 3.65 | 3.99 | 8061636 | 305369.78 | 13.78% |
| 2024-12-18 | 3.69 | 3.83 | 0.13 | 3.51% | 3.66 | 3.90 | 8045849 | 305873.22 | 13.75% |
| 2024-12-17 | 3.98 | 3.70 | -0.25 | -6.33% | 3.62 | 4.00 | 8496884 | 321380.97 | 14.52% |
| 2024-12-16 | 4.14 | 3.95 | -0.16 | -3.89% | 3.91 | 4.16 | 8902166 | 355154.56 | 15.21% |
| 2024-12-13 | 4.16 | 4.11 | -0.15 | -3.52% | 4.08 | 4.25 | 10422534 | 432077.56 | 17.81% |
| 2024-12-12 | 4.15 | 4.26 | 0.11 | 2.65% | 4.07 | 4.32 | 15247046 | 640535.31 | 26.06% |
| 2024-12-11 | 4.44 | 4.15 | -0.46 | -9.98% | 4.15 | 4.49 | 19215884 | 813825.00 | 32.84% |
| 2024-12-10 | 4.90 | 4.61 | -0.51 | -9.96% | 4.61 | 5.10 | 23741008 | 1130762.25 | 40.57% |
| 2024-12-09 | 5.65 | 5.12 | -0.57 | -10.02% | 5.12 | 5.90 | 20762986 | 1109645.25 | 35.48% |
| 2024-12-06 | 5.86 | 5.69 | 0.32 | 5.96% | 5.52 | 5.91 | 26484086 | 1534576.38 | 45.26% |
| 2024-12-05 | 4.80 | 5.37 | 0.49 | 10.04% | 4.68 | 5.37 | 14923761 | 765329.94 | 25.51% |
| 2024-12-04 | 4.67 | 4.88 | 0.44 | 9.91% | 4.20 | 4.88 | 29854388 | 1371693.38 | 51.02% |
| 2024-12-03 | 4.44 | 4.44 | 0.40 | 9.90% | 4.29 | 4.44 | 14480763 | 642316.62 | 24.75% |
| 2024-12-02 | 4.04 | 4.04 | 0.37 | 10.08% | 4.04 | 4.04 | 295007 | 11918.30 | 0.50% |
| 2024-11-29 | 3.67 | 3.67 | 0.33 | 9.88% | 3.67 | 3.67 | 1834088 | 67311.01 | 3.13% |
| 2024-11-28 | 3.29 | 3.34 | 0.30 | 9.87% | 3.15 | 3.34 | 17608316 | 580166.00 | 30.09% |
深证大盘股票行情在线 K线走势图
