利欧股份( 002131.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 3.06 | 3.08 | 3.01 | 3.07 | -0.32% | 0.99% | -0.74% | 125,559,900 | 381,697,000 | 98% | 3.04 | -1.43% | 3.06 | -0.26% | 3.07 | -0.45% | 3.09 | -0.52% | 0.09% |  |
| 2021-01-21 | 3.05 | 3.12 | 3.03 | 3.08 | 0.98% | -0.13% | -0.93% | 126,015,700 | 388,693,000 | 83% | 3.08 | 0.62% | 3.07 | -0.10% | 3.08 | -0.23% | 3.11 | 0.19% | 0.22% |  |
| 2021-01-20 | 3.07 | 3.10 | 3.04 | 3.05 | 0.00% | -0.49% | -1.71% | 79,037,200 | 242,279,000 | 52% | 3.07 | 0.13% | 3.07 | -0.42% | 3.09 | -0.64% | 3.10 | 0.10% | 0.16% | |
| 2021-01-19 | 3.08 | 3.09 | 3.04 | 3.05 | -1.61% | -0.36% | -1.61% | 113,610,400 | 347,764,000 | 73% | 3.06 | -1.13% | 3.09 | -0.61% | 3.11 | -0.16% | 3.10 | -0.23% | 0.09% | |
| 2021-01-18 | 3.08 | 3.13 | 3.06 | 3.10 | 0.00% | 0.13% | -0.23% | 98,389,500 | 304,603,000 | 60% | 3.10 | -0.39% | 3.11 | -0.70% | 3.12 | 0.13% | 3.11 | 0.23% | 0.05% | |
| 2021-01-15 | 3.13 | 3.15 | 3.07 | 3.10 | -0.96% | -0.26% | 0.00% | 102,641,400 | 319,028,000 | 62% | 3.11 | -0.16% | 3.13 | 0.22% | 3.11 | -0.38% | 3.10 | 0.16% | -0.01% | |
| 2021-01-14 | 3.10 | 3.16 | 3.08 | 3.13 | -0.32% | 0.55% | 1.13% | 115,325,000 | 358,990,000 | 70% | 3.11 | -1.18% | 3.12 | 0.32% | 3.12 | 0.45% | 3.10 | 0.19% | -0.05% | |
| 2021-01-13 | 3.15 | 3.20 | 3.09 | 3.14 | 1.29% | -0.32% | 1.65% | 175,873,400 | 554,027,000 | 112% | 3.15 | 2.31% | 3.11 | -0.19% | 3.11 | 0.49% | 3.09 | 0.39% | -0.10% | |
| 2021-01-12 | 3.03 | 3.13 | 3.02 | 3.10 | 1.31% | 0.68% | 0.75% | 100,157,000 | 308,401,000 | 66% | 3.08 | -0.49% | 3.12 | 0.45% | 3.09 | -0.26% | 3.08 | 0.20% | -0.19% | |
| 2021-01-11 | 3.15 | 3.15 | 3.04 | 3.06 | -4.08% | -1.10% | -0.36% | 222,563,500 | 688,601,000 | 147% | 3.09 | -1.53% | 3.10 | 0.23% | 3.10 | 0.32% | 3.07 | 0.13% | -0.25% | |
| 2021-01-08 | 3.05 | 3.23 | 3.01 | 3.19 | 6.69% | 1.53% | 4.01% | 360,781,200 | 1,133,703,000 | 266% | 3.14 | 4.56% | 3.10 | 0.72% | 3.09 | 1.21% | 3.07 | 0.82% | -0.30% | |
| 2021-01-07 | 3.04 | 3.07 | 2.96 | 2.99 | -1.64% | -0.50% | -1.71% | 121,422,200 | 364,865,000 | 102% | 3.01 | -1.41% | 3.07 | -0.03% | 3.06 | -0.10% | 3.04 | -0.43% | -0.44% | |
| 2021-01-06 | 3.10 | 3.10 | 3.02 | 3.04 | -2.56% | -0.26% | -0.49% | 119,760,200 | 365,062,000 | 101% | 3.05 | -2.62% | 3.08 | 0.13% | 3.06 | 0.23% | 3.06 | -0.55% | -0.45% | |
| 2021-01-05 | 3.07 | 3.18 | 3.07 | 3.12 | 2.63% | -0.32% | 1.56% | 204,807,900 | 641,080,000 | 172% | 3.13 | 3.88% | 3.07 | 2.03% | 3.05 | 1.46% | 3.07 | -0.62% | -0.43% | |
| 2021-01-04 | 3.03 | 3.06 | 2.98 | 3.04 | 0.33% | 0.90% | -1.65% | 128,459,500 | 386,995,000 | 100% | 3.01 | -0.17% | 3.01 | 0.13% | 3.01 | -0.23% | 3.09 | -0.39% | -0.41% | |
| 2020-12-31 | 2.99 | 3.05 | 2.98 | 3.03 | 1.00% | 0.40% | -2.35% | 88,583,700 | 267,313,000 | 72% | 3.02 | 0.73% | 3.01 | 0.17% | 3.01 | -0.36% | 3.10 | -0.26% | -0.44% | |
| 2020-12-30 | 3.01 | 3.02 | 2.98 | 3.00 | 0.67% | 0.13% | -3.57% | 72,538,200 | 217,325,000 | 57% | 3.00 | -0.23% | 3.00 | -0.53% | 3.03 | -0.85% | 3.11 | -0.32% | -0.52% | |
| 2020-12-29 | 2.98 | 3.05 | 2.94 | 2.98 | -0.33% | -0.77% | -4.52% | 92,890,000 | 278,922,000 | 72% | 3.00 | 0.03% | 3.02 | -0.66% | 3.05 | -1.36% | 3.12 | -0.45% | -0.58% | |
| 2020-12-28 | 3.05 | 3.06 | 2.98 | 2.99 | -1.97% | -0.40% | -4.63% | 110,228,000 | 330,948,000 | 87% | 3.00 | -1.64% | 3.04 | -1.36% | 3.09 | -1.72% | 3.14 | -0.48% | -0.60% | |
| 2020-12-25 | 3.01 | 3.07 | 3.00 | 3.05 | 1.33% | -0.07% | -3.17% | 88,535,200 | 270,180,000 | 72% | 3.05 | -0.03% | 3.08 | -1.47% | 3.15 | -0.35% | 3.15 | -0.32% | -0.65% | |
| 2020-12-24 | 3.11 | 3.12 | 3.01 | 3.01 | -3.53% | -1.41% | -4.75% | 147,942,900 | 451,724,000 | 115% | 3.05 | -2.43% | 3.13 | -2.04% | 3.16 | -0.50% | 3.16 | -0.63% | -0.73% | |
| 2020-12-23 | 3.16 | 3.17 | 3.10 | 3.12 | -1.27% | -0.29% | -1.89% | 123,471,200 | 386,372,000 | 101% | 3.13 | -1.94% | 3.19 | -0.28% | 3.17 | -0.22% | 3.18 | -0.53% | -0.77% | |
| 2020-12-22 | 3.21 | 3.24 | 3.15 | 3.16 | -2.17% | -0.97% | -1.16% | 149,700,100 | 477,760,000 | 126% | 3.19 | -0.90% | 3.20 | 0.60% | 3.18 | 0.00% | 3.20 | -0.34% | -0.83% | |
| 2020-12-21 | 3.13 | 3.34 | 3.08 | 3.23 | 3.19% | 0.31% | 0.69% | 239,270,900 | 770,568,000 | 215% | 3.22 | 2.52% | 3.18 | 1.27% | 3.18 | 0.76% | 3.21 | -0.40% | -0.92% | |
| 2020-12-18 | 3.15 | 3.18 | 3.12 | 3.13 | -0.95% | -0.35% | -2.83% | 71,102,300 | 223,342,000 | 69% | 3.14 | 0.54% | 3.14 | -0.54% | 3.16 | -0.22% | 3.22 | -0.65% | -0.93% | |
| 2020-12-17 | 3.11 | 3.17 | 3.07 | 3.16 | 0.64% | 1.15% | -2.53% | 124,935,500 | 390,353,000 | 115% | 3.12 | -1.26% | 3.16 | -0.69% | 3.16 | -0.82% | 3.24 | -1.10% | -0.91% | |
| 2020-12-16 | 3.20 | 3.22 | 3.14 | 3.14 | -2.18% | -0.76% | -4.21% | 77,066,000 | 243,815,000 | 67% | 3.16 | -1.28% | 3.18 | -0.06% | 3.19 | -0.90% | 3.28 | -0.91% | -0.86% | |
| 2020-12-15 | 3.19 | 3.24 | 3.17 | 3.21 | 0.00% | 0.16% | -2.96% | 71,431,600 | 228,943,000 | 58% | 3.21 | 1.10% | 3.18 | -0.35% | 3.22 | -0.62% | 3.31 | -0.63% | -0.73% | |
| 2020-12-14 | 3.15 | 3.21 | 3.12 | 3.21 | 1.90% | 1.26% | -3.57% | 90,490,900 | 286,875,000 | 68% | 3.17 | -0.16% | 3.19 | -1.27% | 3.24 | -0.98% | 3.33 | -0.98% | -0.64% | |
| 2020-12-11 | 3.23 | 3.26 | 3.12 | 3.15 | 0.00% | -0.79% | -6.31% | 137,072,600 | 435,201,000 | 92% | 3.18 | -1.76% | 3.23 | -1.67% | 3.27 | -1.30% | 3.36 | -1.15% | -0.52% | | |
|
