利欧股份（002131）历史行情
以下为利欧股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.110 | 4.300 | 4.310 | 4.030 | 0.180 | 4.369% | 236.50万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.210 | 4.120 | 4.230 | 4.100 | -0.080 | -1.905% | 142.87万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.260 | 4.200 | 4.320 | 4.200 | -0.050 | -1.176% | 12,895.51万 | 5.46亿 | 2.203% |
| 2026-10-06 | 4.260 | 4.200 | 4.320 | 4.200 | -0.050 | -1.176% | 12,895.51万 | 5.46亿 | 2.203% |
| 2026-10-05 | 4.260 | 4.200 | 4.320 | 4.200 | -0.050 | -1.176% | 12,895.51万 | 5.46亿 | 2.203% |
| 2026-10-02 | 4.260 | 4.200 | 4.320 | 4.200 | -0.050 | -1.176% | 12,895.51万 | 5.46亿 | 2.203% |
| 2026-10-01 | 4.260 | 4.200 | 4.320 | 4.200 | -0.050 | -1.176% | 12,895.51万 | 5.46亿 | 2.203% |
| 2026-09-30 | 4.260 | 4.200 | 4.320 | 4.200 | -0.050 | -1.176% | 128.96万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.180 | 4.250 | 4.310 | 4.170 | 0.050 | 1.190% | 152.81万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.310 | 4.200 | 4.330 | 4.160 | -0.110 | -2.552% | 169.74万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.400 | 4.310 | 4.450 | 4.300 | -0.100 | -2.268% | 18,051.56万 | 7.86亿 | 3.083% |
| 2026-09-24 | 4.400 | 4.310 | 4.450 | 4.300 | -0.100 | -2.268% | 180.52万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.620 | 4.410 | 4.620 | 4.400 | -0.250 | -5.365% | 345.22万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.590 | 4.660 | 4.710 | 4.540 | 0.150 | 3.326% | 447.62万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.500 | 4.510 | 4.540 | 4.470 | 0.010 | 0.222% | 205.36万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.450 | 4.500 | 4.500 | 4.420 | 0.060 | 1.351% | 242.12万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.380 | 4.440 | 4.460 | 4.360 | 0.020 | 0.452% | 185.25万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.340 | 4.420 | 4.450 | 4.300 | 0.050 | 1.144% | 178.10万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.470 | 4.370 | 4.500 | 4.360 | -0.100 | -2.237% | 196.47万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.440 | 4.470 | 4.490 | 4.380 | 0.010 | 0.224% | 172.01万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.480 | 4.460 | 4.500 | 4.370 | -0.080 | -1.762% | 247.05万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.590 | 4.540 | 4.620 | 4.500 | -0.070 | -1.518% | 217.11万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.750 | 4.610 | 4.760 | 4.560 | -0.170 | -3.556% | 368.08万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.750 | 4.780 | 4.850 | 4.700 | -0.010 | -0.209% | 302.88万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.760 | 4.790 | 4.810 | 4.650 | -0.020 | -0.416% | 431.53万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.720 | 4.810 | 5.020 | 4.690 | 0.130 | 2.778% | 697.41万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.810 | 4.680 | 4.900 | 4.620 | -0.110 | -2.296% | 453.18万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.900 | 4.790 | 4.960 | 4.770 | -0.310 | -6.078% | 644.92万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.780 | 5.100 | 5.210 | 4.750 | 0.350 | 7.368% | 1,023.42万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.480 | 4.750 | 4.770 | 4.480 | 0.150 | 3.261% | 582.06万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.650 | 4.600 | 4.760 | 4.560 | 0.010 | 0.218% | 475.92万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.490 | 4.590 | 4.600 | 4.460 | 0.090 | 2.000% | 286.64万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.510 | 4.500 | 4.540 | 4.420 | 0.000 | 0.000% | 250.93万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.370 | 4.500 | 4.520 | 4.340 | 0.100 | 2.273% | 308.32万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.550 | 4.400 | 4.560 | 4.330 | -0.170 | -3.720% | 272.23万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.570 | 4.570 | 4.600 | 4.450 | -0.030 | -0.652% | 257.16万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.730 | 4.600 | 4.740 | 4.570 | -0.030 | -0.648% | 305.92万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.960 | 4.630 | 4.960 | 4.610 | -0.430 | -8.498% | 534.61万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.270 | 5.060 | 5.310 | 5.000 | -0.260 | -4.887% | 557.53万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.320 | 5.320 | 5.340 | 5.170 | -0.010 | -0.188% | 596.51万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.400 | 5.330 | 5.670 | 5.200 | -0.230 | -4.137% | 1,050.11万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.510 | 5.560 | 6.070 | 5.480 | 0.040 | 0.725% | 1,584.44万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.320 | 5.520 | 5.650 | 5.230 | 0.220 | 4.151% | 892.92万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.410 | 5.300 | 5.460 | 5.240 | -0.100 | -1.852% | 404.70万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.470 | 5.400 | 5.510 | 5.280 | -0.060 | -1.099% | 484.54万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.410 | 5.460 | 5.500 | 5.180 | -0.020 | -0.365% | 771.91万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.530 | 5.480 | 5.670 | 5.330 | -0.190 | -3.351% | 1,036.02万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.280 | 5.670 | 5.700 | 5.280 | 0.240 | 4.420% | 1,253.88万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.280 | 5.430 | 5.620 | 5.270 | 0.300 | 5.848% | 1,495.36万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.000 | 5.130 | 5.130 | 4.750 | 0.470 | 10.086% | 1,405.27万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.220 | 4.660 | 4.660 | 4.160 | 0.420 | 9.906% | 833.46万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.060 | 4.240 | 4.500 | 4.040 | 0.150 | 3.667% | 918.20万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.040 | 4.090 | 4.120 | 3.950 | 0.050 | 1.238% | 253.34万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.960 | 4.040 | 4.180 | 3.960 | 0.030 | 0.748% | 296.40万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.830 | 4.010 | 4.020 | 3.800 | 0.160 | 4.156% | 274.66万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.950 | 3.850 | 3.980 | 3.840 | -0.140 | -3.509% | 199.30万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.870 | 3.990 | 4.020 | 3.860 | 0.090 | 2.308% | 240.30万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.900 | 3.900 | 3.990 | 3.860 | -0.060 | -1.515% | 238.46万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.800 | 3.960 | 3.980 | 3.620 | 0.150 | 3.937% | 395.99万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.880 | 3.810 | 4.060 | 3.720 | -0.030 | -0.781% | 411.60万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.130 | 3.840 | 4.250 | 3.800 | -0.300 | -7.246% | 404.19万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.170 | 4.140 | 4.300 | 4.100 | -0.050 | -1.193% | 311.72万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.150 | 4.190 | 4.350 | 4.080 | 0.080 | 1.946% | 393.65万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.240 | 4.110 | 4.290 | 3.970 | -0.120 | -2.837% | 360.13万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.630 | 4.230 | 4.650 | 4.200 | -0.380 | -8.243% | 529.47万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.290 | 4.610 | 4.790 | 4.250 | 0.260 | 5.977% | 754.49万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.210 | 4.350 | 4.390 | 4.160 | 0.140 | 3.325% | 386.37万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.240 | 4.210 | 4.280 | 4.130 | -0.020 | -0.473% | 275.21万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.280 | 4.230 | 4.450 | 4.200 | -0.050 | -1.168% | 338.04万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.510 | 4.280 | 4.570 | 4.270 | -0.240 | -5.310% | 311.15万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.600 | 4.520 | 4.630 | 4.510 | -0.090 | -1.952% | 278.97万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.900 | 4.610 | 4.990 | 4.600 | -0.150 | -3.151% | 395.08万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.750 | 4.760 | 4.880 | 4.710 | 0.010 | 0.211% | 261.28万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.710 | 4.750 | 4.830 | 4.600 | 0.100 | 2.151% | 262.62万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.760 | 4.650 | 4.840 | 4.600 | -0.110 | -2.311% | 261.44万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.980 | 4.760 | 4.980 | 4.760 | -0.240 | -4.800% | 303.19万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.110 | 5.000 | 5.170 | 4.980 | -0.150 | -2.913% | 286.46万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.170 | 5.150 | 5.190 | 5.060 | -0.020 | -0.387% | 253.07万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.490 | 5.170 | 5.670 | 5.110 | -0.200 | -3.724% | 449.79万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.260 | 5.370 | 5.380 | 5.140 | 0.040 | 0.750% | 310.37万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.330 | 5.330 | 5.410 | 5.240 | -0.030 | -0.560% | 221.88万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.390 | 5.360 | 5.430 | 5.290 | -0.080 | -1.471% | 208.56万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.380 | 5.440 | 5.470 | 5.280 | 0.060 | 1.115% | 246.26万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.350 | 5.380 | 5.460 | 5.310 | 0.090 | 1.701% | 250.78万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.340 | 5.290 | 5.420 | 5.250 | 0.030 | 0.570% | 263.53万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.320 | 5.260 | 5.350 | 5.180 | -0.110 | -2.048% | 229.61万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.490 | 5.370 | 5.630 | 5.320 | -0.180 | -3.243% | 247.46万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.540 | 5.550 | 5.580 | 5.360 | 0.080 | 1.463% | 246.29万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.410 | 5.470 | 5.640 | 5.320 | -0.130 | -2.321% | 259.56万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.730 | 5.600 | 5.820 | 5.510 | -0.110 | -1.926% | 260.41万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.720 | 5.710 | 5.770 | 5.670 | -0.100 | -1.721% | 218.85万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.750 | 5.810 | 5.890 | 5.620 | 0.010 | 0.172% | 294.19万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.090 | 5.800 | 6.090 | 5.670 | -0.300 | -4.918% | 362.54万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.880 | 6.100 | 6.200 | 5.760 | 0.120 | 2.007% | 382.29万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.060 | 5.980 | 6.180 | 5.880 | -0.080 | -1.320% | 300.35万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.920 | 6.060 | 6.110 | 5.850 | 0.159 | 2.694% | 286.69万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.091 | 5.901 | 6.151 | 5.851 | -0.270 | -4.375% | 335.86万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.301 | 6.171 | 6.321 | 6.071 | -0.220 | -3.442% | 366.23万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.701 | 6.391 | 6.781 | 6.281 | -0.230 | -3.474% | 406.97万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.641 | 6.621 | 6.701 | 6.471 | 0.020 | 0.303% | 368.50万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.931 | 6.601 | 7.221 | 6.591 | -0.300 | -4.347% | 608.01万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.241 | 6.901 | 7.311 | 6.871 | -0.470 | -6.376% | 753.42万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.791 | 7.371 | 7.561 | 6.711 | 0.500 | 7.277% | 1,120.14万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.491 | 6.871 | 7.021 | 6.451 | 0.320 | 4.885% | 623.19万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.481 | 6.551 | 6.701 | 6.481 | 0.070 | 1.080% | 366.10万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.851 | 6.481 | 6.881 | 6.471 | -0.330 | -4.845% | 360.20万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.681 | 6.811 | 6.821 | 6.591 | 0.100 | 1.490% | 278.95万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.881 | 6.711 | 6.891 | 6.641 | -0.220 | -3.174% | 389.43万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.071 | 6.931 | 7.181 | 6.911 | -0.120 | -1.702% | 420.45万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.041 | 7.051 | 7.221 | 6.991 | 0.010 | 0.142% | 479.15万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.801 | 7.041 | 7.111 | 6.771 | 0.250 | 3.681% | 541.43万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.511 | 6.791 | 6.821 | 6.511 | 0.370 | 5.762% | 534.03万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.591 | 6.421 | 6.671 | 6.331 | -0.120 | -1.835% | 384.72万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.461 | 6.541 | 6.701 | 6.451 | -0.010 | -0.153% | 362.62万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.691 | 6.551 | 6.761 | 6.511 | -0.220 | -3.249% | 409.39万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.061 | 6.771 | 7.151 | 6.701 | -0.570 | -7.765% | 656.94万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.271 | 7.341 | 7.421 | 7.071 | -0.490 | -6.257% | 609.61万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.961 | 7.831 | 8.101 | 7.821 | -0.120 | -1.509% | 397.83万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.911 | 7.951 | 7.961 | 7.791 | -0.030 | -0.376% | 400.68万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.151 | 7.981 | 8.251 | 7.931 | -0.300 | -3.623% | 524.60万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.891 | 8.281 | 8.421 | 7.861 | 0.350 | 4.413% | 796.95万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.931 | 7.931 | 7.991 | 7.831 | -0.090 | -1.122% | 349.34万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.941 | 8.021 | 8.051 | 7.831 | 0.230 | 2.952% | 533.46万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.091 | 7.791 | 8.151 | 7.751 | -0.300 | -3.708% | 527.59万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.141 | 8.091 | 8.271 | 8.001 | 0.070 | 0.873% | 626.23万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.881 | 8.021 | 8.161 | 7.851 | 0.000 | 0.000% | 524.17万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.981 | 7.961 | 8.111 | 7.901 | 0.000 | 0.000% | 494.70万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.001 | 7.971 | 8.091 | 7.851 | 0.000 | 0.000% | 828.57万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.391 | 7.921 | 7.921 | 7.391 | 0.000 | 0.000% | 481.25万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.161 | 7.201 | 7.321 | 7.101 | 0.000 | 0.000% | 244.41万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.411 | 7.091 | 7.411 | 7.081 | 0.000 | 0.000% | 313.01万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.681 | 7.421 | 7.691 | 7.371 | 0.000 | 0.000% | 351.16万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.811 | 7.701 | 7.901 | 7.631 | 0.000 | 0.000% | 424.37万 | 0.00亿 | 0.000% |