| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-09-29 | 5.38 | 5.46 | 0.06 | 1.11% | 5.35 | 5.52 | 4431344 | 241136.56 | 7.58% |
| 2025-09-26 | 5.79 | 5.40 | -0.48 | -8.16% | 5.38 | 5.80 | 8097794 | 447561.38 | 13.84% |
| 2025-09-25 | 5.76 | 5.88 | 0.03 | 0.51% | 5.72 | 6.09 | 6521264 | 386642.81 | 11.15% |
| 2025-09-24 | 6.15 | 5.85 | -0.41 | -6.55% | 5.75 | 6.15 | 9476968 | 557949.00 | 16.20% |
| 2025-09-23 | 6.46 | 6.26 | -0.18 | -2.80% | 5.99 | 6.48 | 8558348 | 530953.19 | 14.63% |
| 2025-09-22 | 6.22 | 6.44 | 0.24 | 3.87% | 6.13 | 6.45 | 8522936 | 541430.56 | 14.57% |
| 2025-09-19 | 6.45 | 6.20 | -0.25 | -3.88% | 6.05 | 6.63 | 9541690 | 600196.19 | 16.31% |
| 2025-09-18 | 6.30 | 6.45 | 0.14 | 2.22% | 6.25 | 6.85 | 14435269 | 940855.81 | 24.68% |
| 2025-09-17 | 6.21 | 6.31 | -0.08 | -1.25% | 6.16 | 6.41 | 11296618 | 710554.19 | 19.31% |
| 2025-09-16 | 5.94 | 6.39 | 0.40 | 6.68% | 5.88 | 6.59 | 17882714 | 1129446.75 | 30.57% |
| 2025-09-15 | 5.97 | 5.99 | 0.03 | 0.50% | 5.90 | 6.11 | 8623004 | 516271.78 | 14.74% |
| 2025-09-12 | 6.09 | 5.96 | -0.12 | -1.97% | 5.95 | 6.28 | 13074811 | 797072.56 | 22.35% |
| 2025-09-11 | 5.85 | 6.08 | 0.12 | 2.01% | 5.75 | 6.20 | 16047156 | 963323.31 | 27.43% |
| 2025-09-10 | 5.28 | 5.96 | 0.54 | 9.96% | 5.21 | 5.96 | 13140161 | 743829.12 | 22.46% |
| 2025-09-09 | 5.41 | 5.42 | -0.01 | -0.18% | 5.31 | 5.67 | 8821000 | 483762.19 | 15.08% |
| 2025-09-08 | 5.45 | 5.43 | 0.06 | 1.12% | 5.37 | 5.62 | 9298365 | 511497.00 | 15.90% |
| 2025-09-05 | 5.25 | 5.37 | 0.06 | 1.13% | 5.07 | 5.49 | 9408924 | 496681.31 | 16.08% |
| 2025-09-04 | 5.75 | 5.31 | -0.59 | -10.00% | 5.31 | 5.76 | 11427849 | 618943.44 | 19.54% |
| 2025-09-03 | 5.86 | 5.90 | 0.05 | 0.85% | 5.68 | 6.20 | 13801266 | 821254.38 | 23.59% |
| 2025-09-02 | 5.98 | 5.85 | 0.06 | 1.04% | 5.71 | 6.20 | 19955742 | 1192721.00 | 34.11% |
| 2025-09-01 | 5.26 | 5.79 | 0.53 | 10.08% | 5.20 | 5.79 | 11722867 | 659419.88 | 20.04% |
| 2025-08-29 | 5.50 | 5.26 | -0.16 | -2.95% | 5.21 | 5.53 | 9998425 | 531416.81 | 17.09% |
| 2025-08-28 | 5.08 | 5.42 | 0.20 | 3.83% | 5.08 | 5.48 | 13967924 | 737045.75 | 23.88% |
| 2025-08-27 | 5.57 | 5.22 | -0.09 | -1.69% | 5.19 | 5.66 | 20116228 | 1098066.88 | 34.39% |
| 2025-08-26 | 4.78 | 5.31 | 0.48 | 9.94% | 4.76 | 5.31 | 15437605 | 790843.69 | 26.39% |
| 2025-08-25 | 4.90 | 4.83 | -0.01 | -0.21% | 4.80 | 4.99 | 10708883 | 522759.38 | 18.31% |
| 2025-08-22 | 4.66 | 4.84 | 0.13 | 2.76% | 4.63 | 4.98 | 12890573 | 624345.31 | 22.04% |
| 2025-08-21 | 5.10 | 4.71 | -0.36 | -7.10% | 4.60 | 5.25 | 17116180 | 823984.31 | 29.26% |
| 2025-08-20 | 5.27 | 5.07 | 0.19 | 3.89% | 4.90 | 5.37 | 23113960 | 1189330.62 | 39.51% |
| 2025-08-19 | 4.66 | 4.88 | 0.44 | 9.91% | 4.61 | 4.88 | 11052840 | 526423.19 | 18.89% |
| 2025-08-18 | 4.06 | 4.44 | 0.40 | 9.90% | 4.06 | 4.44 | 11204003 | 485744.38 | 19.15% |
| 2025-08-15 | 3.96 | 4.04 | 0.05 | 1.25% | 3.94 | 4.06 | 4695513 | 188830.72 | 8.03% |
| 2025-08-14 | 4.08 | 3.99 | -0.07 | -1.72% | 3.93 | 4.10 | 6838316 | 274475.75 | 11.69% |
| 2025-08-13 | 3.99 | 4.06 | 0.09 | 2.27% | 3.95 | 4.18 | 9478006 | 387843.75 | 16.20% |
| 2025-08-12 | 4.02 | 3.97 | -0.05 | -1.24% | 3.95 | 4.05 | 5562078 | 221683.33 | 9.51% |
| 2025-08-11 | 3.85 | 4.02 | 0.20 | 5.24% | 3.83 | 4.15 | 9792497 | 390656.75 | 16.74% |
| 2025-08-08 | 3.89 | 3.82 | -0.10 | -2.55% | 3.81 | 3.92 | 3828297 | 147474.16 | 6.54% |
| 2025-08-07 | 3.86 | 3.92 | 0.04 | 1.03% | 3.86 | 3.97 | 4578661 | 178993.78 | 7.83% |
| 2025-08-06 | 3.88 | 3.88 | -0.01 | -0.26% | 3.84 | 3.89 | 3537234 | 136776.89 | 6.05% |
| 2025-08-05 | 3.98 | 3.89 | -0.09 | -2.26% | 3.88 | 3.99 | 5160951 | 201802.06 | 8.82% |
| 2025-08-04 | 3.88 | 3.98 | 0.08 | 2.05% | 3.85 | 3.99 | 6666023 | 260416.92 | 11.40% |
| 2025-08-01 | 3.79 | 3.90 | 0.07 | 1.83% | 3.73 | 3.94 | 8028862 | 307272.47 | 13.73% |
| 2025-07-31 | 3.71 | 3.83 | 0.13 | 3.51% | 3.71 | 4.03 | 10009132 | 387638.56 | 17.11% |
| 2025-07-30 | 3.74 | 3.70 | -0.07 | -1.86% | 3.68 | 3.75 | 2752078 | 102270.76 | 4.70% |
| 2025-07-29 | 3.77 | 3.77 | -0.02 | -0.53% | 3.73 | 3.85 | 2944715 | 110971.77 | 5.03% |
| 2025-07-28 | 3.87 | 3.79 | -0.05 | -1.30% | 3.78 | 3.89 | 3296048 | 125282.80 | 5.63% |
| 2025-07-25 | 3.76 | 3.84 | 0.08 | 2.13% | 3.72 | 3.86 | 5116622 | 194342.69 | 8.75% |
| 2025-07-24 | 3.70 | 3.76 | 0.04 | 1.08% | 3.68 | 3.78 | 3328530 | 124396.43 | 5.69% |
| 2025-07-23 | 3.79 | 3.72 | -0.03 | -0.80% | 3.71 | 3.81 | 3807912 | 142499.41 | 6.51% |
| 2025-07-22 | 3.85 | 3.75 | -0.16 | -4.09% | 3.72 | 3.85 | 6843223 | 257509.42 | 11.70% |
| 2025-07-21 | 3.77 | 3.91 | 0.22 | 5.96% | 3.74 | 4.05 | 11368307 | 441086.97 | 19.43% |
| 2025-07-18 | 3.72 | 3.69 | -0.02 | -0.54% | 3.64 | 3.76 | 4290597 | 158255.02 | 7.33% |
| 2025-07-17 | 3.75 | 3.71 | -0.05 | -1.33% | 3.68 | 3.80 | 6377240 | 236775.86 | 10.90% |
| 2025-07-16 | 3.89 | 3.76 | -0.01 | -0.27% | 3.74 | 3.93 | 12657987 | 483951.00 | 21.64% |
| 2025-07-15 | 3.47 | 3.77 | 0.34 | 9.91% | 3.46 | 3.77 | 9077535 | 336239.44 | 15.52% |
| 2025-07-14 | 3.47 | 3.43 | -0.05 | -1.44% | 3.41 | 3.47 | 1852445 | 63521.65 | 3.17% |
| 2025-07-11 | 3.44 | 3.48 | 0.03 | 0.87% | 3.40 | 3.50 | 2763644 | 95552.58 | 4.72% |
| 2025-07-10 | 3.41 | 3.45 | 0.02 | 0.58% | 3.41 | 3.48 | 1867915 | 64352.06 | 3.19% |
| 2025-07-09 | 3.40 | 3.43 | 0.02 | 0.59% | 3.40 | 3.48 | 2490467 | 85668.02 | 4.26% |
| 2025-07-08 | 3.38 | 3.41 | 0.02 | 0.59% | 3.38 | 3.41 | 1276316 | 43402.64 | 2.18% |
| 2025-07-07 | 3.36 | 3.39 | 0.02 | 0.59% | 3.35 | 3.40 | 1126778 | 38100.99 | 1.93% |
| 2025-07-04 | 3.39 | 3.37 | -0.03 | -0.88% | 3.36 | 3.40 | 1238671 | 41806.36 | 2.12% |
| 2025-07-03 | 3.38 | 3.40 | 0.01 | 0.29% | 3.37 | 3.42 | 1115272 | 37826.11 | 1.91% |
| 2025-07-02 | 3.43 | 3.39 | -0.04 | -1.17% | 3.37 | 3.45 | 1600099 | 54485.70 | 2.74% |
| 2025-07-01 | 3.46 | 3.43 | -0.07 | -2.00% | 3.41 | 3.48 | 2031913 | 69891.34 | 3.47% |
| 2025-06-30 | 3.41 | 3.50 | 0.09 | 2.64% | 3.40 | 3.52 | 2935648 | 101396.27 | 5.02% |
| 2025-06-27 | 3.40 | 3.41 | 0.02 | 0.59% | 3.38 | 3.45 | 1641160 | 56166.72 | 2.81% |
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。
