利欧股份

002131
🏛️ 中国 →
5.40
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 5.78 5.78 5.64 5.67 79,333.9K
09:35 5.67 5.68 5.60 5.65 59,921.3K
09:40 5.64 5.65 5.61 5.61 38,234.4K
09:45 5.61 5.64 5.57 5.57 48,934.3K
09:50 5.56 5.56 5.49 5.49 68,025.9K
09:55 5.50 5.54 5.47 5.54 46,323.2K
10:00 5.54 5.56 5.52 5.55 17,199.6K
10:05 5.55 5.56 5.51 5.54 11,029.2K
10:10 5.54 5.55 5.53 5.54 8,628.8K
10:15 5.53 5.54 5.50 5.52 16,896.8K
10:20 5.51 5.53 5.51 5.52 11,390.8K
10:25 5.51 5.55 5.51 5.52 11,973.4K
10:30 5.52 5.54 5.52 5.52 6,819.5K
10:35 5.52 5.53 5.52 5.52 7,958.3K
10:40 5.52 5.53 5.51 5.51 8,395.0K
10:45 5.52 5.52 5.50 5.52 12,202.1K
10:50 5.52 5.54 5.51 5.53 6,760.3K
10:55 5.54 5.55 5.53 5.53 6,002.2K
11:00 5.53 5.55 5.52 5.55 4,245.2K
11:05 5.54 5.55 5.53 5.53 5,193.6K
11:10 5.53 5.54 5.52 5.53 4,423.7K
11:15 5.52 5.53 5.51 5.52 4,875.4K
11:20 5.51 5.52 5.51 5.52 5,877.7K
11:25 5.52 5.52 5.51 5.51 3,812.9K
11:30 5.51 5.51 5.51 5.51 149.4K
13:00 5.52 5.52 5.50 5.50 9,032.7K
13:05 5.50 5.51 5.50 5.51 5,394.9K
13:10 5.50 5.51 5.50 5.51 5,842.6K
13:15 5.51 5.54 5.50 5.52 6,270.7K
13:20 5.52 5.53 5.52 5.52 3,685.4K
13:25 5.53 5.53 5.51 5.52 3,658.5K
13:30 5.52 5.52 5.50 5.50 9,686.2K
13:35 5.50 5.50 5.48 5.48 13,551.4K
13:40 5.48 5.49 5.48 5.49 8,367.7K
13:45 5.48 5.49 5.47 5.48 13,325.1K
13:50 5.47 5.49 5.45 5.45 16,736.4K
13:55 5.45 5.45 5.43 5.43 25,516.2K
14:00 5.44 5.48 5.43 5.47 12,623.5K
14:05 5.47 5.48 5.45 5.45 7,448.3K
14:10 5.45 5.45 5.44 5.44 9,457.0K
14:15 5.43 5.45 5.43 5.45 11,148.7K
14:20 5.45 5.45 5.43 5.43 7,985.5K
14:25 5.43 5.44 5.40 5.42 20,739.5K
14:30 5.41 5.43 5.41 5.41 11,987.1K
14:35 5.41 5.42 5.39 5.40 30,231.8K
14:40 5.40 5.44 5.39 5.44 21,457.8K
14:45 5.44 5.47 5.44 5.45 14,669.8K
14:50 5.45 5.45 5.41 5.41 19,884.1K
14:55 5.41 5.41 5.40 5.40 15,356.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 5.79 5.80 5.38 5.40 809.8M
2025-09-25 5.76 6.09 5.72 5.88 652.1M
2025-09-24 6.15 6.15 5.75 5.85 947.7M
2025-09-23 6.46 6.48 5.99 6.26 855.8M
2025-09-22 6.22 6.45 6.13 6.44 852.3M
2025-09-19 6.45 6.63 6.05 6.20 954.2M
2025-09-18 6.30 6.85 6.25 6.45 1,443.5M
2025-09-17 6.21 6.41 6.16 6.31 1,129.7M
2025-09-16 5.94 6.59 5.88 6.39 1,788.3M
2025-09-15 5.97 6.11 5.90 5.99 862.3M
2025-09-12 6.09 6.28 5.95 5.96 1,307.5M
2025-09-11 5.85 6.20 5.75 6.08 1,604.7M
2025-09-10 5.28 5.96 5.21 5.96 1,314.0M
2025-09-09 5.41 5.67 5.31 5.42 882.1M
2025-09-08 5.45 5.62 5.37 5.43 929.8M
2025-09-05 5.25 5.49 5.07 5.37 940.9M
2025-09-04 5.75 5.76 5.31 5.31 1,142.8M
2025-09-03 5.86 6.20 5.68 5.90 1,380.1M
2025-09-02 5.98 6.20 5.71 5.85 1,995.6M
2025-09-01 5.26 5.79 5.20 5.79 1,172.3M
2025-08-29 5.50 5.53 5.21 5.26 999.8M
2025-08-28 5.08 5.48 5.08 5.42 1,396.8M
2025-08-27 5.57 5.66 5.19 5.22 2,011.6M
2025-08-26 4.78 5.31 4.76 5.31 1,543.8M
2025-08-25 4.90 4.99 4.80 4.83 1,070.9M
2025-08-22 4.66 4.98 4.63 4.84 1,289.1M
2025-08-21 5.10 5.25 4.60 4.71 1,711.6M
2025-08-20 5.27 5.37 4.90 5.07 2,311.4M
2025-08-19 4.66 4.88 4.61 4.88 1,105.3M
2025-08-18 4.06 4.44 4.06 4.44 1,120.4M
2025-08-15 3.96 4.06 3.94 4.04 469.6M
2025-08-14 4.08 4.10 3.93 3.99 683.8M
2025-08-13 3.99 4.18 3.95 4.06 947.8M
2025-08-12 4.02 4.05 3.95 3.97 556.2M
2025-08-11 3.85 4.15 3.83 4.02 979.2M
2025-08-08 3.89 3.92 3.81 3.82 382.8M
2025-08-07 3.86 3.97 3.86 3.92 457.9M
2025-08-06 3.88 3.89 3.84 3.88 353.7M
2025-08-05 3.98 3.99 3.88 3.89 516.1M
2025-08-04 3.88 3.99 3.85 3.98 666.6M
2025-08-01 3.79 3.94 3.73 3.90 802.9M
2025-07-31 3.71 4.03 3.71 3.83 1,000.9M
2025-07-30 3.74 3.75 3.68 3.70 275.2M
2025-07-29 3.77 3.85 3.73 3.77 294.5M
2025-07-28 3.87 3.89 3.78 3.79 329.6M
2025-07-25 3.76 3.86 3.72 3.84 511.7M
2025-07-24 3.70 3.78 3.68 3.76 332.9M
2025-07-23 3.79 3.81 3.71 3.72 380.8M
2025-07-22 3.85 3.85 3.72 3.75 684.3M
2025-07-21 3.77 4.05 3.74 3.91 1,136.8M
2025-07-18 3.72 3.76 3.64 3.69 429.1M
2025-07-17 3.75 3.80 3.68 3.71 637.7M
2025-07-16 3.89 3.93 3.74 3.76 1,265.8M
2025-07-15 3.47 3.77 3.46 3.77 907.8M
2025-07-14 3.47 3.47 3.41 3.43 185.2M
2025-07-11 3.44 3.50 3.40 3.48 276.4M
2025-07-10 3.41 3.48 3.41 3.45 186.8M
2025-07-09 3.40 3.48 3.40 3.43 249.0M
2025-07-08 3.38 3.41 3.38 3.41 127.6M
2025-07-07 3.36 3.40 3.35 3.39 112.7M
2025-07-04 3.39 3.40 3.36 3.37 123.9M
2025-07-03 3.38 3.42 3.37 3.40 111.5M
2025-07-02 3.43 3.45 3.37 3.39 160.0M
2025-07-01 3.46 3.48 3.41 3.43 203.2M
2025-06-30 3.41 3.52 3.40 3.50 293.6M
2025-06-27 3.40 3.45 3.38 3.41 164.1M
2025-06-26 3.41 3.45 3.38 3.39 184.5M
2025-06-25 3.41 3.47 3.38 3.45 223.6M
2025-06-24 3.33 3.42 3.32 3.41 194.3M
2025-06-23 3.25 3.34 3.23 3.33 150.5M
2025-06-20 3.32 3.36 3.28 3.29 125.5M
2025-06-19 3.38 3.41 3.31 3.32 155.3M
2025-06-18 3.41 3.45 3.36 3.39 137.6M
2025-06-17 3.44 3.49 3.41 3.43 132.1M
2025-06-16 3.41 3.46 3.38 3.44 114.6M
2025-06-13 3.55 3.55 3.43 3.43 255.5M
2025-06-12 3.58 3.63 3.56 3.58 154.2M
2025-06-11 3.56 3.64 3.55 3.60 168.3M
2025-06-10 3.63 3.63 3.53 3.57 202.4M
2025-06-09 3.60 3.67 3.59 3.64 165.9M
2025-06-06 3.65 3.65 3.60 3.60 163.2M
2025-06-05 3.62 3.70 3.58 3.67 244.9M
2025-06-04 3.61 3.63 3.59 3.61 128.8M
2025-06-03 3.58 3.68 3.56 3.61 146.0M
2025-05-30 3.72 3.72 3.61 3.62 207.4M
2025-05-29 3.66 3.78 3.63 3.74 351.7M
2025-05-28 3.58 3.80 3.52 3.72 422.6M
2025-05-27 3.60 3.61 3.55 3.58 161.1M
2025-05-26 3.56 3.63 3.56 3.62 178.8M
2025-05-23 3.66 3.70 3.59 3.60 223.4M
2025-05-22 3.71 3.76 3.64 3.66 230.2M
2025-05-21 3.79 3.79 3.73 3.74 209.9M
2025-05-20 3.76 3.83 3.73 3.81 291.2M
2025-05-19 3.73 3.78 3.66 3.78 255.9M
2025-05-16 3.70 3.77 3.70 3.74 201.3M
2025-05-15 3.86 3.87 3.71 3.73 360.2M
2025-05-14 3.81 3.91 3.80 3.88 384.9M
2025-05-13 3.92 3.95 3.82 3.83 334.0M
2025-05-12 3.82 3.93 3.77 3.88 459.9M
2025-05-09 3.90 3.90 3.77 3.80 490.0M
2025-05-08 3.88 4.14 3.85 3.94 776.0M
2025-05-07 4.00 4.03 3.83 3.93 767.6M
2025-05-06 3.79 3.99 3.74 3.97 951.3M
2025-04-30 3.90 3.93 3.72 3.73 1,031.4M
2025-04-29 3.48 3.77 3.42 3.77 546.3M
2025-04-28 3.38 3.49 3.33 3.43 344.1M
2025-04-25 3.40 3.50 3.40 3.41 313.5M
2025-04-24 3.51 3.54 3.39 3.40 415.2M
2025-04-23 3.62 3.73 3.53 3.54 617.3M
2025-04-22 3.61 3.85 3.59 3.64 1,040.2M
2025-04-21 3.20 3.52 3.18 3.52 419.9M
2025-04-18 3.17 3.22 3.13 3.20 175.6M
2025-04-17 3.18 3.25 3.15 3.18 172.0M
2025-04-16 3.24 3.29 3.16 3.19 194.3M
2025-04-15 3.33 3.35 3.23 3.26 222.6M
2025-04-14 3.26 3.38 3.26 3.33 325.9M
2025-04-11 3.17 3.28 3.15 3.22 287.5M
2025-04-10 3.18 3.33 3.16 3.22 426.1M
2025-04-09 3.00 3.16 2.73 3.12 487.5M
2025-04-08 2.92 3.13 2.92 3.03 421.9M
2025-04-07 3.14 3.27 3.14 3.14 140.8M
2025-04-03 3.51 3.58 3.47 3.49 203.5M
2025-04-02 3.52 3.61 3.51 3.56 193.5M
2025-04-01 3.61 3.63 3.53 3.54 209.3M
2025-03-31 3.65 3.65 3.51 3.60 320.7M
2025-03-28 3.76 3.78 3.68 3.69 234.7M
2025-03-27 3.76 3.85 3.70 3.79 308.2M
2025-03-26 3.75 3.83 3.73 3.79 206.1M
2025-03-25 3.87 3.88 3.76 3.77 227.7M
2025-03-24 3.97 3.99 3.73 3.87 363.0M
2025-03-21 4.04 4.05 3.94 3.96 337.7M
2025-03-20 4.07 4.12 4.04 4.06 277.6M
2025-03-19 4.13 4.15 4.07 4.08 340.2M
2025-03-18 4.16 4.21 4.11 4.16 328.3M
2025-03-17 4.13 4.21 4.11 4.16 348.4M
2025-03-14 4.06 4.16 4.03 4.13 377.3M
2025-03-13 4.28 4.29 4.06 4.09 633.1M
2025-03-12 4.32 4.37 4.26 4.30 621.0M
2025-03-11 4.15 4.41 4.13 4.31 758.5M
2025-03-10 4.48 4.48 4.25 4.26 1,150.2M
2025-03-07 4.24 4.66 4.19 4.52 1,763.9M
2025-03-06 4.17 4.30 4.10 4.24 786.2M
2025-03-05 3.94 4.28 3.88 4.16 785.6M
2025-03-04 3.86 4.02 3.81 3.97 428.5M
2025-03-03 3.96 4.03 3.84 3.91 447.7M
2025-02-28 4.20 4.20 3.96 3.98 579.7M
2025-02-27 4.36 4.39 4.16 4.23 612.6M
2025-02-26 4.43 4.45 4.31 4.36 608.5M
2025-02-25 4.47 4.48 4.35 4.38 801.2M
2025-02-24 4.37 4.69 4.25 4.57 1,218.2M
2025-02-21 4.33 4.46 4.18 4.39 1,008.7M
2025-02-20 4.32 4.43 4.30 4.33 687.2M
2025-02-19 4.22 4.36 4.21 4.32 677.2M
2025-02-18 4.50 4.51 4.23 4.24 899.8M
2025-02-17 4.40 4.66 4.40 4.54 1,071.4M
2025-02-14 4.59 4.59 4.26 4.37 1,271.8M
2025-02-13 4.80 4.92 4.71 4.72 1,381.3M
2025-02-12 4.52 4.79 4.45 4.70 1,280.6M
2025-02-11 4.75 4.95 4.52 4.71 2,100.6M
2025-02-10 4.14 4.54 4.13 4.54 1,418.4M
2025-02-07 4.02 4.27 4.01 4.13 1,496.2M
2025-02-06 4.07 4.39 3.97 4.10 1,811.6M
2025-02-05 3.75 4.00 3.70 4.00 1,315.6M
2025-01-27 3.77 3.85 3.63 3.64 675.6M
2025-01-24 3.61 3.80 3.53 3.70 854.2M
2025-01-23 3.82 3.87 3.66 3.67 1,037.9M
2025-01-22 3.60 3.95 3.52 3.82 1,306.2M
2025-01-21 3.77 3.83 3.55 3.63 1,001.5M
2025-01-20 3.94 4.04 3.73 3.80 1,059.8M
2025-01-17 3.88 4.03 3.80 3.83 1,404.0M
2025-01-16 4.24 4.43 3.80 4.11 2,592.8M
2025-01-15 4.03 4.04 3.88 4.04 588.3M
2025-01-14 3.37 3.67 3.27 3.67 1,020.7M
2025-01-13 3.56 3.71 3.30 3.34 1,546.3M
2025-01-10 3.80 4.08 3.55 3.63 2,099.0M
2025-01-09 3.52 3.77 3.44 3.77 1,850.3M
2025-01-08 3.24 3.43 3.22 3.43 1,511.0M
2025-01-07 2.85 3.12 2.84 3.12 852.5M
2025-01-06 2.88 2.92 2.80 2.84 465.2M
2025-01-03 3.10 3.13 2.88 2.90 631.9M
2025-01-02 3.07 3.22 3.03 3.11 616.0M