| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 3.41 | 3.39 | -0.03 | -0.88% | 3.38 | 3.45 | 1845357 | 62990.59 | 3.15% |
| 2025-06-25 | 3.41 | 3.45 | 0.04 | 1.17% | 3.38 | 3.47 | 2235728 | 76504.76 | 3.82% |
| 2025-06-24 | 3.33 | 3.41 | 0.08 | 2.40% | 3.32 | 3.42 | 1942653 | 65925.43 | 3.32% |
| 2025-06-23 | 3.25 | 3.33 | 0.04 | 1.22% | 3.23 | 3.34 | 1505067 | 49676.42 | 2.57% |
| 2025-06-20 | 3.32 | 3.29 | -0.03 | -0.90% | 3.28 | 3.36 | 1254772 | 41493.64 | 2.15% |
| 2025-06-19 | 3.38 | 3.32 | -0.07 | -2.06% | 3.31 | 3.41 | 1553378 | 52054.24 | 2.66% |
| 2025-06-18 | 3.41 | 3.39 | -0.04 | -1.17% | 3.36 | 3.45 | 1375503 | 46631.14 | 2.35% |
| 2025-06-17 | 3.44 | 3.43 | -0.01 | -0.29% | 3.41 | 3.49 | 1320895 | 45533.61 | 2.26% |
| 2025-06-16 | 3.41 | 3.44 | 0.01 | 0.29% | 3.38 | 3.46 | 1145852 | 39367.05 | 1.96% |
| 2025-06-13 | 3.55 | 3.43 | -0.15 | -4.19% | 3.43 | 3.55 | 2554593 | 88460.16 | 4.37% |
| 2025-06-12 | 3.58 | 3.58 | -0.02 | -0.56% | 3.56 | 3.63 | 1541502 | 55430.99 | 2.64% |
| 2025-06-11 | 3.56 | 3.60 | 0.03 | 0.84% | 3.55 | 3.64 | 1682744 | 60721.91 | 2.88% |
| 2025-06-10 | 3.63 | 3.57 | -0.07 | -1.92% | 3.53 | 3.63 | 2024302 | 72444.66 | 3.46% |
| 2025-06-09 | 3.60 | 3.64 | 0.04 | 1.11% | 3.59 | 3.67 | 1658872 | 60354.52 | 2.84% |
| 2025-06-06 | 3.65 | 3.60 | -0.07 | -1.91% | 3.60 | 3.65 | 1632302 | 58986.52 | 2.79% |
| 2025-06-05 | 3.62 | 3.67 | 0.06 | 1.66% | 3.58 | 3.70 | 2448585 | 89319.17 | 4.19% |
| 2025-06-04 | 3.61 | 3.61 | 0.00 | 0.00% | 3.59 | 3.63 | 1288174 | 46535.38 | 2.20% |
| 2025-06-03 | 3.58 | 3.61 | -0.01 | -0.28% | 3.56 | 3.68 | 1460092 | 53045.48 | 2.50% |
| 2025-05-30 | 3.72 | 3.62 | -0.12 | -3.21% | 3.61 | 3.72 | 2074330 | 75805.57 | 3.55% |
| 2025-05-29 | 3.66 | 3.74 | 0.02 | 0.54% | 3.63 | 3.78 | 3516978 | 130352.52 | 6.01% |
| 2025-05-28 | 3.58 | 3.72 | 0.14 | 3.91% | 3.52 | 3.80 | 4225640 | 154105.39 | 7.22% |
| 2025-05-27 | 3.60 | 3.58 | -0.04 | -1.10% | 3.55 | 3.61 | 1611369 | 57576.74 | 2.75% |
| 2025-05-26 | 3.56 | 3.62 | 0.02 | 0.56% | 3.56 | 3.63 | 1787798 | 64310.52 | 3.06% |
| 2025-05-23 | 3.66 | 3.60 | -0.06 | -1.64% | 3.59 | 3.70 | 2234285 | 81363.04 | 3.82% |
| 2025-05-22 | 3.71 | 3.66 | -0.08 | -2.14% | 3.64 | 3.76 | 2302386 | 84839.21 | 3.94% |
| 2025-05-21 | 3.79 | 3.74 | -0.07 | -1.84% | 3.73 | 3.79 | 2099217 | 78679.12 | 3.59% |
| 2025-05-20 | 3.76 | 3.81 | 0.03 | 0.79% | 3.73 | 3.83 | 2911620 | 110445.07 | 4.98% |
| 2025-05-19 | 3.73 | 3.78 | 0.04 | 1.07% | 3.66 | 3.78 | 2558671 | 95428.27 | 4.37% |
| 2025-05-16 | 3.70 | 3.74 | 0.01 | 0.27% | 3.70 | 3.77 | 2012959 | 75250.51 | 3.44% |
| 2025-05-15 | 3.86 | 3.73 | -0.15 | -3.87% | 3.71 | 3.87 | 3602097 | 135510.28 | 6.16% |
| 2025-05-14 | 3.81 | 3.88 | 0.05 | 1.31% | 3.80 | 3.91 | 3849095 | 148855.83 | 6.58% |
| 2025-05-13 | 3.92 | 3.83 | -0.05 | -1.29% | 3.82 | 3.95 | 3340305 | 128993.30 | 5.71% |
| 2025-05-12 | 3.82 | 3.88 | 0.08 | 2.11% | 3.77 | 3.93 | 4598652 | 177225.34 | 7.86% |
| 2025-05-09 | 3.90 | 3.80 | -0.14 | -3.55% | 3.77 | 3.90 | 4899770 | 187108.95 | 8.38% |
| 2025-05-08 | 3.88 | 3.94 | 0.01 | 0.25% | 3.85 | 4.14 | 7759550 | 310887.56 | 13.26% |
| 2025-05-07 | 4.00 | 3.93 | -0.04 | -1.01% | 3.83 | 4.03 | 7676018 | 299798.59 | 13.12% |
| 2025-05-06 | 3.79 | 3.97 | 0.24 | 6.43% | 3.74 | 3.99 | 9513430 | 369028.19 | 16.26% |
| 2025-04-30 | 3.90 | 3.73 | -0.04 | -1.06% | 3.72 | 3.93 | 10313577 | 394794.59 | 17.63% |
| 2025-04-29 | 3.48 | 3.77 | 0.34 | 9.91% | 3.42 | 3.77 | 5463232 | 200452.11 | 9.34% |
| 2025-04-28 | 3.38 | 3.43 | 0.02 | 0.59% | 3.33 | 3.49 | 3441028 | 116978.83 | 5.88% |
| 2025-04-25 | 3.40 | 3.41 | 0.01 | 0.29% | 3.40 | 3.50 | 3134545 | 107766.22 | 5.36% |
| 2025-04-24 | 3.51 | 3.40 | -0.14 | -3.95% | 3.39 | 3.54 | 4152377 | 143065.78 | 7.10% |
| 2025-04-23 | 3.62 | 3.54 | -0.10 | -2.75% | 3.53 | 3.73 | 6173319 | 222788.20 | 10.55% |
| 2025-04-22 | 3.61 | 3.64 | 0.12 | 3.41% | 3.59 | 3.85 | 10402003 | 384472.16 | 17.78% |
| 2025-04-21 | 3.20 | 3.52 | 0.32 | 10.00% | 3.18 | 3.52 | 4199445 | 141957.98 | 7.18% |
| 2025-04-18 | 3.17 | 3.20 | 0.02 | 0.63% | 3.13 | 3.22 | 1756077 | 56017.84 | 3.00% |
| 2025-04-17 | 3.18 | 3.18 | -0.01 | -0.31% | 3.15 | 3.25 | 1719514 | 55137.48 | 2.94% |
| 2025-04-16 | 3.24 | 3.19 | -0.07 | -2.15% | 3.16 | 3.29 | 1942999 | 62537.44 | 3.32% |
| 2025-04-15 | 3.33 | 3.26 | -0.07 | -2.10% | 3.23 | 3.35 | 2225942 | 72816.29 | 3.80% |
| 2025-04-14 | 3.26 | 3.33 | 0.11 | 3.42% | 3.26 | 3.38 | 3259068 | 108711.38 | 5.57% |
| 2025-04-11 | 3.17 | 3.22 | 0.00 | 0.00% | 3.15 | 3.28 | 2875421 | 92895.98 | 4.91% |
| 2025-04-10 | 3.18 | 3.22 | 0.10 | 3.21% | 3.16 | 3.33 | 4261434 | 138748.52 | 7.28% |
| 2025-04-09 | 3.00 | 3.12 | 0.09 | 2.97% | 2.73 | 3.16 | 4875346 | 145774.34 | 8.33% |
| 2025-04-08 | 2.92 | 3.03 | -0.11 | -3.50% | 2.92 | 3.13 | 4219062 | 126896.52 | 7.21% |
| 2025-04-07 | 3.14 | 3.14 | -0.35 | -10.03% | 3.14 | 3.27 | 1408478 | 44468.76 | 2.41% |
| 2025-04-03 | 3.51 | 3.49 | -0.07 | -1.97% | 3.47 | 3.58 | 2035358 | 71572.85 | 3.48% |
| 2025-04-02 | 3.52 | 3.56 | 0.02 | 0.56% | 3.51 | 3.61 | 1935158 | 69059.27 | 3.31% |
| 2025-04-01 | 3.61 | 3.54 | -0.06 | -1.67% | 3.53 | 3.63 | 2092678 | 74779.85 | 3.58% |
| 2025-03-31 | 3.65 | 3.60 | -0.09 | -2.44% | 3.51 | 3.65 | 3207005 | 114422.63 | 5.48% |
| 2025-03-28 | 3.76 | 3.69 | -0.10 | -2.64% | 3.68 | 3.78 | 2346826 | 87349.47 | 4.01% |
| 2025-03-27 | 3.76 | 3.79 | 0.00 | 0.00% | 3.70 | 3.85 | 3082015 | 116428.65 | 5.27% |
| 2025-03-26 | 3.75 | 3.79 | 0.02 | 0.53% | 3.73 | 3.83 | 2061275 | 78297.71 | 3.52% |
| 2025-03-25 | 3.87 | 3.77 | -0.10 | -2.58% | 3.76 | 3.88 | 2276667 | 86648.50 | 3.89% |
| 2025-03-24 | 3.97 | 3.87 | -0.09 | -2.27% | 3.73 | 3.99 | 3629774 | 139412.92 | 6.20% |
| 2025-03-21 | 4.04 | 3.96 | -0.10 | -2.46% | 3.94 | 4.05 | 3377277 | 134192.88 | 5.77% |
| 2025-03-20 | 4.07 | 4.06 | -0.02 | -0.49% | 4.04 | 4.12 | 2775563 | 113202.43 | 4.74% |
| 2025-03-19 | 4.13 | 4.08 | -0.08 | -1.92% | 4.07 | 4.15 | 3401867 | 139329.14 | 5.81% |
| 2025-03-18 | 4.16 | 4.16 | 0.00 | 0.00% | 4.11 | 4.21 | 3283426 | 136716.14 | 5.61% |
| 2025-03-17 | 4.13 | 4.16 | 0.03 | 0.73% | 4.11 | 4.21 | 3484320 | 144909.06 | 5.95% |
| 2025-03-14 | 4.06 | 4.13 | 0.04 | 0.98% | 4.03 | 4.16 | 3772851 | 155216.89 | 6.45% |
| 2025-03-13 | 4.28 | 4.09 | -0.21 | -4.88% | 4.06 | 4.29 | 6331224 | 261895.98 | 10.82% |
| 2025-03-12 | 4.32 | 4.30 | -0.01 | -0.23% | 4.26 | 4.37 | 6210347 | 267671.91 | 10.61% |
| 2025-03-11 | 4.15 | 4.31 | 0.05 | 1.17% | 4.13 | 4.41 | 7584990 | 326911.09 | 12.96% |
| 2025-03-10 | 4.48 | 4.26 | -0.26 | -5.75% | 4.25 | 4.48 | 11501770 | 496121.69 | 19.66% |
| 2025-03-07 | 4.24 | 4.52 | 0.28 | 6.60% | 4.19 | 4.66 | 17638792 | 804391.00 | 30.15% |
| 2025-03-06 | 4.17 | 4.24 | 0.08 | 1.92% | 4.10 | 4.30 | 7861821 | 331457.97 | 13.44% |
| 2025-03-05 | 3.94 | 4.16 | 0.19 | 4.79% | 3.88 | 4.28 | 7856322 | 321986.06 | 13.43% |
| 2025-03-04 | 3.86 | 3.97 | 0.06 | 1.53% | 3.81 | 4.02 | 4284808 | 168290.39 | 7.32% |
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。
