| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.00 | 10.18 | 0.27 | 2.72% | 9.60 | 10.32 | 14229265 | 1426915.38 | 24.32% |
| 2026-02-02 | 9.41 | 9.91 | 0.59 | 6.33% | 9.22 | 10.20 | 13121980 | 1285711.62 | 22.43% |
| 2026-01-30 | 9.66 | 9.32 | -0.25 | -2.61% | 9.10 | 10.09 | 12929692 | 1238159.25 | 22.10% |
| 2026-01-29 | 8.50 | 9.57 | 0.80 | 9.12% | 8.50 | 9.58 | 13580748 | 1254599.38 | 23.22% |
| 2026-01-28 | 8.71 | 8.77 | 0.27 | 3.18% | 8.32 | 8.97 | 11271992 | 984469.38 | 19.27% |
| 2026-01-27 | 7.99 | 8.50 | 0.50 | 6.25% | 7.90 | 8.69 | 11498551 | 950835.62 | 19.66% |
| 2026-01-26 | 8.28 | 8.00 | -0.40 | -4.76% | 7.77 | 8.46 | 11767502 | 951746.88 | 20.12% |
| 2026-01-23 | 7.59 | 8.40 | -0.02 | -0.24% | 7.59 | 8.97 | 20736072 | 1700483.38 | 35.45% |
| 2026-01-22 | 8.42 | 8.42 | -0.94 | -10.04% | 8.42 | 8.42 | 343677 | 28937.60 | 0.59% |
| 2026-01-21 | 9.36 | 9.36 | -1.04 | -10.00% | 9.36 | 9.36 | 385056 | 36041.24 | 0.66% |
| 2026-01-15 | 9.93 | 10.40 | 0.47 | 4.73% | 9.22 | 10.40 | 25703646 | 2533617.50 | 43.94% |
| 2026-01-14 | 9.50 | 9.93 | 0.90 | 9.97% | 9.41 | 9.93 | 6120675 | 594508.50 | 10.46% |
| 2026-01-13 | 9.03 | 9.03 | 0.82 | 9.99% | 9.03 | 9.03 | 583535 | 52693.25 | 1.00% |
| 2026-01-12 | 8.21 | 8.21 | 0.75 | 10.05% | 8.21 | 8.21 | 305212 | 25057.90 | 0.52% |
| 2026-01-09 | 6.81 | 7.46 | 0.68 | 10.03% | 6.81 | 7.46 | 7007722 | 515139.31 | 11.98% |
| 2026-01-08 | 6.69 | 6.78 | 0.19 | 2.88% | 6.51 | 7.12 | 17016912 | 1160338.38 | 29.09% |
| 2026-01-07 | 6.63 | 6.59 | -0.04 | -0.60% | 6.42 | 6.75 | 17227540 | 1133931.75 | 29.45% |
| 2026-01-06 | 6.36 | 6.63 | 0.43 | 6.94% | 6.29 | 6.82 | 23606774 | 1556018.75 | 40.36% |
| 2026-01-05 | 6.00 | 6.20 | 0.56 | 9.93% | 5.81 | 6.20 | 18319480 | 1108992.25 | 31.32% |
| 2025-12-31 | 5.12 | 5.64 | 0.51 | 9.94% | 5.11 | 5.64 | 9945736 | 547289.06 | 17.00% |
| 2025-12-30 | 5.08 | 5.13 | 0.03 | 0.59% | 5.06 | 5.21 | 2761195 | 142288.67 | 4.72% |
| 2025-12-29 | 5.15 | 5.10 | -0.05 | -0.97% | 5.08 | 5.18 | 2259492 | 115960.95 | 3.86% |
| 2025-12-26 | 5.18 | 5.15 | -0.03 | -0.58% | 5.10 | 5.22 | 2754042 | 142040.47 | 4.71% |
| 2025-12-25 | 5.18 | 5.18 | -0.06 | -1.15% | 5.12 | 5.22 | 3437252 | 177440.95 | 5.88% |
| 2025-12-24 | 5.08 | 5.24 | 0.15 | 2.95% | 5.04 | 5.32 | 5641431 | 293850.12 | 9.64% |
| 2025-12-23 | 5.04 | 5.09 | 0.03 | 0.59% | 5.00 | 5.18 | 2887722 | 146347.67 | 4.94% |
| 2025-12-22 | 5.04 | 5.06 | 0.04 | 0.80% | 5.01 | 5.10 | 1952443 | 98837.83 | 3.34% |
| 2025-12-19 | 4.99 | 5.02 | 0.04 | 0.80% | 4.98 | 5.04 | 1540113 | 77200.17 | 2.63% |
| 2025-12-18 | 5.00 | 4.98 | -0.06 | -1.19% | 4.97 | 5.07 | 1538949 | 77241.64 | 2.63% |
| 2025-12-17 | 4.95 | 5.04 | 0.07 | 1.41% | 4.94 | 5.07 | 1868141 | 93587.34 | 3.19% |
| 2025-12-16 | 5.04 | 4.97 | -0.11 | -2.17% | 4.96 | 5.04 | 1973317 | 98456.50 | 3.37% |
| 2025-12-15 | 5.16 | 5.08 | -0.13 | -2.50% | 5.07 | 5.20 | 2855470 | 146024.31 | 4.88% |
| 2025-12-12 | 4.94 | 5.21 | 0.19 | 3.78% | 4.93 | 5.23 | 5706355 | 291475.91 | 9.75% |
| 2025-12-11 | 5.00 | 5.02 | 0.00 | 0.00% | 4.94 | 5.15 | 2686144 | 135219.05 | 4.59% |
| 2025-12-10 | 4.99 | 5.02 | 0.01 | 0.20% | 4.95 | 5.05 | 1648494 | 82292.35 | 2.82% |
| 2025-12-09 | 5.08 | 5.01 | -0.14 | -2.72% | 5.00 | 5.10 | 2435277 | 122699.83 | 4.16% |
| 2025-12-08 | 5.08 | 5.15 | 0.17 | 3.41% | 5.00 | 5.22 | 4104347 | 210060.83 | 7.02% |
| 2025-12-05 | 4.94 | 4.98 | 0.02 | 0.40% | 4.87 | 4.98 | 1873034 | 92445.27 | 3.20% |
| 2025-12-04 | 4.93 | 4.96 | 0.05 | 1.02% | 4.91 | 4.99 | 1992137 | 98717.52 | 3.41% |
| 2025-12-03 | 5.00 | 4.91 | -0.09 | -1.80% | 4.90 | 5.02 | 2233028 | 110299.85 | 3.82% |
| 2025-12-02 | 5.08 | 5.00 | -0.10 | -1.96% | 4.99 | 5.09 | 2593825 | 130012.73 | 4.43% |
| 2025-12-01 | 5.12 | 5.10 | -0.03 | -0.58% | 5.07 | 5.12 | 2158323 | 109991.48 | 3.69% |
| 2025-11-28 | 5.11 | 5.13 | 0.01 | 0.20% | 5.07 | 5.15 | 2332481 | 119113.56 | 3.99% |
| 2025-11-27 | 5.25 | 5.12 | -0.13 | -2.48% | 5.11 | 5.27 | 3091415 | 159904.75 | 5.28% |
| 2025-11-26 | 5.31 | 5.25 | -0.11 | -2.05% | 5.23 | 5.42 | 4465986 | 236735.88 | 7.63% |
| 2025-11-25 | 5.24 | 5.36 | 0.08 | 1.52% | 5.21 | 5.44 | 6608318 | 352475.25 | 11.30% |
| 2025-11-24 | 5.05 | 5.28 | 0.24 | 4.76% | 4.89 | 5.43 | 6308604 | 327135.94 | 10.78% |
| 2025-11-21 | 4.97 | 5.04 | -0.04 | -0.79% | 4.95 | 5.18 | 4594289 | 234162.69 | 7.85% |
| 2025-11-20 | 5.17 | 5.08 | -0.12 | -2.31% | 5.06 | 5.23 | 3922812 | 201223.06 | 6.71% |
| 2025-11-19 | 5.35 | 5.20 | -0.28 | -5.11% | 5.13 | 5.35 | 7809854 | 407922.91 | 13.35% |
| 2025-11-18 | 5.03 | 5.48 | 0.39 | 7.66% | 4.97 | 5.60 | 12504426 | 673475.81 | 21.38% |
| 2025-11-17 | 4.86 | 5.09 | 0.23 | 4.73% | 4.86 | 5.17 | 4721536 | 238457.55 | 8.07% |
| 2025-11-14 | 4.90 | 4.86 | -0.08 | -1.62% | 4.85 | 4.93 | 1836323 | 89741.29 | 3.14% |
| 2025-11-13 | 4.89 | 4.94 | 0.02 | 0.41% | 4.87 | 4.94 | 1964102 | 96531.16 | 3.36% |
| 2025-11-12 | 5.02 | 4.92 | -0.12 | -2.38% | 4.87 | 5.03 | 2543174 | 125468.33 | 4.35% |
| 2025-11-11 | 5.08 | 5.04 | -0.04 | -0.79% | 5.02 | 5.10 | 2071282 | 104569.34 | 3.54% |
| 2025-11-10 | 5.07 | 5.08 | 0.01 | 0.20% | 5.05 | 5.13 | 2019618 | 102507.41 | 3.45% |
| 2025-11-07 | 5.15 | 5.07 | -0.12 | -2.31% | 5.07 | 5.16 | 2768702 | 141026.70 | 4.73% |
| 2025-11-06 | 5.30 | 5.19 | -0.15 | -2.81% | 5.11 | 5.33 | 3871438 | 200710.19 | 6.62% |
| 2025-11-05 | 5.33 | 5.34 | -0.05 | -0.93% | 5.29 | 5.47 | 3805636 | 204181.78 | 6.51% |
| 2025-11-04 | 5.35 | 5.39 | -0.04 | -0.74% | 5.29 | 5.43 | 3916632 | 209755.17 | 6.70% |
| 2025-11-03 | 5.23 | 5.43 | 0.09 | 1.69% | 5.15 | 5.44 | 6374492 | 340155.34 | 10.90% |
| 2025-10-31 | 5.01 | 5.34 | 0.32 | 6.37% | 5.01 | 5.52 | 8593676 | 456957.59 | 14.69% |
| 2025-10-30 | 5.15 | 5.02 | -0.14 | -2.71% | 5.00 | 5.16 | 3099632 | 157343.36 | 5.30% |
| 2025-10-29 | 5.10 | 5.16 | 0.03 | 0.58% | 5.05 | 5.17 | 3079914 | 157382.83 | 5.27% |
| 2025-10-28 | 5.21 | 5.13 | -0.04 | -0.77% | 5.10 | 5.22 | 3579158 | 184209.94 | 6.12% |
| 2025-10-27 | 5.01 | 5.17 | 0.20 | 4.02% | 5.01 | 5.22 | 5263026 | 269812.75 | 9.00% |
| 2025-10-24 | 4.92 | 4.97 | 0.07 | 1.43% | 4.90 | 4.98 | 2732382 | 135026.48 | 4.67% |
| 2025-10-23 | 4.90 | 4.90 | -0.02 | -0.41% | 4.76 | 4.92 | 2776164 | 133957.98 | 4.75% |
| 2025-10-22 | 4.94 | 4.92 | -0.04 | -0.81% | 4.90 | 4.98 | 2133367 | 105312.53 | 3.65% |
| 2025-10-21 | 4.94 | 4.96 | 0.03 | 0.61% | 4.86 | 4.98 | 2729446 | 135091.92 | 4.67% |
| 2025-10-20 | 4.92 | 4.93 | 0.09 | 1.86% | 4.83 | 5.04 | 3259196 | 160695.69 | 5.57% |
| 2025-10-17 | 5.09 | 4.84 | -0.30 | -5.84% | 4.82 | 5.15 | 4891041 | 241639.17 | 8.36% |
| 2025-10-16 | 5.33 | 5.14 | -0.39 | -7.05% | 5.11 | 5.33 | 6146107 | 318206.66 | 10.51% |
| 2025-10-15 | 5.43 | 5.53 | 0.08 | 1.47% | 5.27 | 5.54 | 3153198 | 170873.81 | 5.39% |
| 2025-10-14 | 5.66 | 5.45 | -0.18 | -3.20% | 5.41 | 5.73 | 4372772 | 242287.03 | 7.48% |
| 2025-10-13 | 5.40 | 5.63 | -0.17 | -2.93% | 5.39 | 5.65 | 3772120 | 210051.78 | 6.45% |
| 2025-10-10 | 5.99 | 5.80 | -0.22 | -3.65% | 5.76 | 5.99 | 4776296 | 277486.16 | 8.16% |
| 2025-10-09 | 5.71 | 6.02 | 0.38 | 6.74% | 5.64 | 6.10 | 7828327 | 461813.66 | 13.38% |
| 2025-09-30 | 5.53 | 5.64 | 0.18 | 3.30% | 5.53 | 5.71 | 4968040 | 280286.47 | 8.49% |
利欧股份(002131)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
