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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 1.73 1.77 1.73 1.77 48.4M
2022-12-29 1.73 1.75 1.72 1.73 39.7M
2022-12-28 1.76 1.76 1.74 1.74 33.4M
2022-12-27 1.76 1.77 1.75 1.76 32.9M
2022-12-26 1.77 1.78 1.75 1.76 45.2M
2022-12-23 1.73 1.78 1.73 1.78 50.6M
2022-12-22 1.76 1.78 1.74 1.74 43.7M
2022-12-21 1.76 1.77 1.74 1.75 35.9M
2022-12-20 1.78 1.78 1.75 1.75 56.7M
2022-12-19 1.83 1.83 1.77 1.78 56.6M
2022-12-16 1.84 1.84 1.81 1.82 57.2M
2022-12-15 1.84 1.85 1.83 1.84 42.2M
2022-12-14 1.84 1.85 1.83 1.84 33.9M
2022-12-13 1.83 1.85 1.82 1.84 39.1M
2022-12-12 1.85 1.87 1.82 1.82 54.0M
2022-12-09 1.88 1.89 1.85 1.86 60.8M
2022-12-08 1.88 1.89 1.85 1.87 56.0M
2022-12-07 1.89 1.91 1.88 1.88 52.9M
2022-12-06 1.91 1.92 1.88 1.89 69.4M
2022-12-05 1.89 1.93 1.88 1.91 97.8M
2022-12-02 1.85 1.89 1.84 1.88 71.9M
2022-12-01 1.87 1.89 1.85 1.86 66.6M
2022-11-30 1.86 1.86 1.83 1.84 49.1M
2022-11-29 1.82 1.85 1.81 1.85 62.2M
2022-11-28 1.80 1.82 1.77 1.81 60.0M
2022-11-25 1.80 1.82 1.79 1.81 42.9M
2022-11-24 1.81 1.82 1.79 1.80 35.0M
2022-11-23 1.83 1.83 1.79 1.80 56.1M
2022-11-22 1.84 1.85 1.81 1.83 59.1M
2022-11-21 1.87 1.87 1.82 1.83 64.7M
2022-11-18 1.87 1.91 1.85 1.86 95.6M
2022-11-17 1.87 1.87 1.84 1.86 65.9M
2022-11-16 1.85 1.88 1.85 1.87 97.0M
2022-11-15 1.82 1.84 1.81 1.83 50.7M
2022-11-14 1.83 1.84 1.81 1.82 50.9M
2022-11-11 1.85 1.86 1.82 1.83 79.7M
2022-11-10 1.78 1.83 1.77 1.82 73.7M
2022-11-09 1.80 1.81 1.78 1.79 40.8M
2022-11-08 1.80 1.81 1.78 1.79 48.3M
2022-11-07 1.77 1.81 1.76 1.79 76.1M
2022-11-04 1.74 1.78 1.73 1.77 69.1M
2022-11-03 1.75 1.75 1.72 1.74 47.7M
2022-11-02 1.75 1.77 1.74 1.76 42.3M
2022-11-01 1.70 1.75 1.70 1.75 54.8M
2022-10-31 1.71 1.73 1.68 1.71 56.4M
2022-10-28 1.79 1.80 1.70 1.71 84.7M
2022-10-27 1.77 1.81 1.76 1.80 72.4M
2022-10-26 1.76 1.81 1.76 1.79 52.7M
2022-10-25 1.77 1.79 1.74 1.77 54.8M
2022-10-24 1.82 1.84 1.77 1.79 59.3M
2022-10-21 1.85 1.85 1.82 1.82 39.0M
2022-10-20 1.83 1.85 1.81 1.83 40.7M
2022-10-19 1.85 1.86 1.83 1.83 39.4M
2022-10-18 1.86 1.88 1.85 1.86 46.9M
2022-10-17 1.81 1.90 1.80 1.87 89.2M
2022-10-14 1.79 1.83 1.79 1.81 46.2M
2022-10-13 1.78 1.82 1.77 1.79 48.5M
2022-10-12 1.76 1.79 1.73 1.79 49.4M
2022-10-11 1.74 1.76 1.71 1.75 41.1M
2022-10-10 1.76 1.77 1.73 1.73 46.0M
2022-09-30 1.77 1.78 1.73 1.75 59.5M
2022-09-29 1.83 1.83 1.77 1.78 67.4M
2022-09-28 1.83 1.85 1.80 1.82 58.3M
2022-09-27 1.79 1.84 1.78 1.83 48.0M
2022-09-26 1.80 1.81 1.77 1.78 68.7M
2022-09-23 1.84 1.85 1.81 1.82 55.0M
2022-09-22 1.84 1.88 1.83 1.84 54.7M
2022-09-21 1.83 1.86 1.80 1.86 49.2M
2022-09-20 1.82 1.84 1.81 1.83 41.2M
2022-09-19 1.84 1.84 1.79 1.81 60.6M
2022-09-16 1.88 1.89 1.83 1.83 67.7M
2022-09-15 1.92 1.94 1.87 1.89 73.0M
2022-09-14 1.92 1.93 1.90 1.92 73.8M
2022-09-13 1.97 1.98 1.93 1.94 65.9M
2022-09-09 1.96 1.98 1.94 1.97 56.9M
2022-09-08 2.00 2.00 1.96 1.96 68.7M
2022-09-07 2.03 2.03 1.98 1.99 86.2M
2022-09-06 2.02 2.04 2.01 2.03 71.1M
2022-09-05 2.00 2.03 1.99 2.03 98.3M
2022-09-02 1.98 2.03 1.97 2.01 116.2M
2022-09-01 2.02 2.04 1.97 1.97 108.2M
2022-08-31 1.98 2.04 1.97 2.00 183.0M
2022-08-30 1.94 2.00 1.94 1.96 100.9M
2022-08-29 1.91 1.95 1.89 1.94 43.5M
2022-08-26 1.95 1.96 1.92 1.93 50.6M
2022-08-25 1.97 1.97 1.91 1.94 76.6M
2022-08-24 1.98 2.00 1.93 1.95 92.9M
2022-08-23 1.97 2.00 1.95 1.98 69.9M
2022-08-22 1.93 1.98 1.92 1.97 92.9M
2022-08-19 1.92 1.97 1.92 1.93 87.4M
2022-08-18 1.94 1.96 1.92 1.92 60.6M
2022-08-17 1.92 1.95 1.91 1.95 77.6M
2022-08-16 1.92 1.93 1.91 1.92 44.4M
2022-08-15 1.94 1.95 1.91 1.92 58.5M
2022-08-12 1.92 1.94 1.91 1.93 63.4M
2022-08-11 1.89 1.93 1.88 1.91 58.6M
2022-08-10 1.87 1.89 1.86 1.89 45.1M
2022-08-09 1.90 1.90 1.87 1.88 40.9M
2022-08-08 1.90 1.91 1.89 1.89 32.9M
2022-08-05 1.85 1.91 1.84 1.91 81.2M
2022-08-04 1.83 1.85 1.81 1.84 51.1M
2022-08-03 1.85 1.89 1.82 1.82 70.0M
2022-08-02 1.93 1.94 1.82 1.85 125.0M
2022-08-01 1.94 1.95 1.92 1.93 40.3M
2022-07-29 1.93 1.97 1.93 1.94 68.4M
2022-07-28 1.95 1.96 1.93 1.94 61.6M
2022-07-27 1.94 1.96 1.93 1.94 52.4M
2022-07-26 1.93 1.96 1.91 1.95 64.1M
2022-07-25 1.95 1.99 1.92 1.93 62.1M
2022-07-22 1.98 1.99 1.93 1.95 78.1M
2022-07-21 2.01 2.02 1.97 1.97 73.0M
2022-07-20 2.02 2.05 2.00 2.01 65.5M
2022-07-19 1.99 2.07 1.98 2.02 92.3M
2022-07-18 1.95 2.00 1.94 1.98 86.9M
2022-07-15 2.05 2.06 1.95 1.96 141.1M
2022-07-14 2.06 2.09 2.04 2.06 90.0M
2022-07-13 2.05 2.10 2.03 2.06 122.7M
2022-07-12 2.07 2.10 2.04 2.04 137.1M
2022-07-11 2.01 2.13 1.99 2.08 239.4M
2022-07-08 1.94 2.06 1.93 2.01 194.6M
2022-07-07 1.93 1.95 1.91 1.93 57.3M
2022-07-06 1.92 1.96 1.90 1.94 90.8M
2022-07-05 1.90 1.92 1.89 1.92 65.8M
2022-07-04 1.90 1.92 1.89 1.91 48.6M
2022-07-01 1.94 1.95 1.90 1.91 66.0M
2022-06-30 1.94 1.96 1.93 1.94 66.1M
2022-06-29 1.96 1.97 1.93 1.94 96.6M
2022-06-28 1.96 1.99 1.94 1.98 102.3M
2022-06-27 1.99 2.00 1.96 1.96 115.1M
2022-06-24 2.07 2.07 1.97 1.97 297.3M
2022-06-23 1.89 2.08 1.87 2.07 371.7M
2022-06-22 1.89 1.96 1.88 1.89 182.8M
2022-06-21 1.87 1.88 1.84 1.86 73.0M
2022-06-20 1.84 1.88 1.84 1.86 82.2M
2022-06-17 1.84 1.85 1.80 1.85 97.2M
2022-06-16 1.82 1.87 1.82 1.85 111.7M
2022-06-15 1.83 1.85 1.82 1.83 135.7M
2022-06-14 1.79 1.81 1.74 1.81 113.1M
2022-06-13 1.76 1.85 1.76 1.81 130.0M
2022-06-10 1.75 1.79 1.75 1.78 78.5M
2022-06-09 1.81 1.81 1.75 1.77 70.9M
2022-06-08 1.80 1.82 1.77 1.81 82.6M
2022-06-07 1.84 1.84 1.79 1.79 79.3M
2022-06-06 1.80 1.83 1.78 1.82 101.0M
2022-06-02 1.77 1.79 1.74 1.79 60.5M
2022-06-01 1.76 1.79 1.74 1.78 67.0M
2022-05-31 1.75 1.77 1.73 1.76 58.1M
2022-05-30 1.76 1.77 1.73 1.75 49.3M
2022-05-27 1.78 1.80 1.74 1.76 69.7M
2022-05-26 1.77 1.78 1.73 1.77 76.2M
2022-05-25 1.69 1.77 1.68 1.75 84.8M
2022-05-24 1.78 1.79 1.70 1.70 84.2M
2022-05-23 1.76 1.79 1.75 1.77 71.3M
2022-05-20 1.74 1.77 1.73 1.75 82.3M
2022-05-19 1.70 1.74 1.69 1.73 67.8M
2022-05-18 1.70 1.75 1.69 1.72 114.5M
2022-05-17 1.70 1.71 1.67 1.68 57.9M
2022-05-16 1.71 1.72 1.69 1.70 61.7M
2022-05-13 1.70 1.72 1.67 1.71 71.9M
2022-05-12 1.68 1.71 1.67 1.69 60.6M
2022-05-11 1.69 1.74 1.68 1.69 101.4M
2022-05-10 1.65 1.70 1.63 1.69 75.2M
2022-05-09 1.66 1.71 1.66 1.68 67.5M
2022-05-06 1.67 1.68 1.64 1.65 64.5M
2022-05-05 1.66 1.72 1.65 1.70 78.9M
2022-04-29 1.65 1.71 1.63 1.68 89.7M
2022-04-28 1.67 1.68 1.61 1.63 73.8M
2022-04-27 1.63 1.69 1.60 1.69 83.4M
2022-04-26 1.63 1.71 1.62 1.65 106.1M
2022-04-25 1.76 1.77 1.62 1.63 154.0M
2022-04-22 1.78 1.82 1.74 1.79 98.9M
2022-04-21 1.93 1.93 1.82 1.83 97.1M
2022-04-20 1.96 1.98 1.92 1.92 56.6M
2022-04-19 1.95 1.98 1.94 1.96 40.4M
2022-04-18 1.94 1.97 1.89 1.96 60.2M
2022-04-15 2.00 2.01 1.97 1.98 61.7M
2022-04-14 2.00 2.03 2.00 2.01 48.0M
2022-04-13 2.03 2.03 1.99 2.00 49.6M
2022-04-12 1.97 2.04 1.97 2.03 63.1M
2022-04-11 2.06 2.07 1.98 1.99 74.0M
2022-04-08 2.10 2.10 2.04 2.06 70.5M
2022-04-07 2.14 2.15 2.08 2.10 72.8M
2022-04-06 2.09 2.15 2.08 2.14 95.2M
2022-04-01 2.08 2.10 2.06 2.10 65.9M
2022-03-31 2.08 2.13 2.07 2.09 88.4M
2022-03-30 2.06 2.08 2.05 2.08 47.8M
2022-03-29 2.08 2.09 2.04 2.06 55.4M
2022-03-28 2.06 2.10 2.04 2.09 49.8M
2022-03-25 2.07 2.11 2.06 2.08 64.9M
2022-03-24 2.11 2.11 2.06 2.06 54.2M
2022-03-23 2.11 2.13 2.10 2.12 58.3M
2022-03-22 2.08 2.14 2.06 2.12 85.4M
2022-03-21 2.11 2.12 2.06 2.10 84.8M
2022-03-18 2.06 2.11 2.05 2.10 80.0M
2022-03-17 2.08 2.10 2.05 2.06 109.7M
2022-03-16 1.97 2.02 1.90 2.01 118.4M
2022-03-15 2.06 2.06 1.93 1.94 134.6M
2022-03-14 2.11 2.14 2.09 2.09 62.6M
2022-03-11 2.10 2.16 2.06 2.15 83.8M
2022-03-10 2.16 2.18 2.13 2.13 78.8M
2022-03-09 2.18 2.20 2.01 2.12 131.6M
2022-03-08 2.26 2.27 2.17 2.18 118.1M
2022-03-07 2.28 2.29 2.26 2.26 61.9M
2022-03-04 2.31 2.31 2.28 2.29 58.9M
2022-03-03 2.31 2.34 2.30 2.31 94.1M
2022-03-02 2.28 2.31 2.28 2.31 60.9M
2022-03-01 2.28 2.30 2.27 2.30 68.7M
2022-02-28 2.27 2.28 2.23 2.27 62.9M
2022-02-25 2.27 2.30 2.27 2.27 69.0M
2022-02-24 2.32 2.32 2.25 2.27 138.6M
2022-02-23 2.32 2.34 2.31 2.33 58.9M
2022-02-22 2.34 2.36 2.30 2.32 88.3M
2022-02-21 2.32 2.37 2.31 2.36 99.1M
2022-02-18 2.28 2.33 2.27 2.32 67.1M
2022-02-17 2.31 2.32 2.28 2.29 66.1M
2022-02-16 2.33 2.34 2.31 2.32 52.7M
2022-02-15 2.30 2.34 2.28 2.32 65.4M
2022-02-14 2.31 2.32 2.29 2.31 57.0M
2022-02-11 2.33 2.36 2.30 2.31 71.6M
2022-02-10 2.35 2.37 2.32 2.35 65.5M
2022-02-09 2.33 2.38 2.32 2.35 89.2M
2022-02-08 2.25 2.34 2.24 2.33 102.9M
2022-02-07 2.30 2.31 2.24 2.26 126.4M
2022-01-28 2.31 2.33 2.28 2.31 81.0M
2022-01-27 2.31 2.32 2.28 2.28 79.0M
2022-01-26 2.30 2.33 2.29 2.31 81.0M
2022-01-25 2.42 2.42 2.30 2.30 133.9M
2022-01-24 2.43 2.44 2.39 2.42 76.2M
2022-01-21 2.49 2.52 2.43 2.44 119.0M
2022-01-20 2.55 2.56 2.49 2.50 138.6M
2022-01-19 2.53 2.60 2.52 2.57 146.9M
2022-01-18 2.61 2.62 2.53 2.54 156.7M
2022-01-17 2.53 2.61 2.52 2.61 194.7M
2022-01-14 2.51 2.55 2.50 2.53 116.4M
2022-01-13 2.56 2.59 2.52 2.52 128.8M
2022-01-12 2.53 2.55 2.49 2.54 121.6M
2022-01-11 2.51 2.56 2.50 2.52 125.9M
2022-01-10 2.53 2.56 2.51 2.55 122.4M
2022-01-07 2.59 2.63 2.52 2.52 223.1M
2022-01-06 2.63 2.64 2.55 2.58 265.5M
2022-01-05 2.57 2.68 2.56 2.65 365.1M
2022-01-04 2.48 2.64 2.47 2.59 384.7M