来伊份 sh.603777
19.44
-3.67%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 20.48 | 20.60 | 18.86 | 19.44 | -3.67% | 4.01 | 6.14% |
| 2026-05-22 | 19.47 | 20.58 | 19.44 | 20.18 | +5.10% | 3.30 | 4.88% |
| 2026-05-21 | 19.80 | 20.88 | 19.08 | 19.20 | -2.69% | 3.33 | 5.00% |
| 2026-05-20 | 19.90 | 20.26 | 19.46 | 19.73 | -0.45% | 1.88 | 2.84% |
| 2026-05-19 | 20.44 | 20.76 | 19.51 | 19.82 | -1.49% | 2.57 | 3.83% |
| 2026-05-18 | 19.95 | 20.29 | 19.33 | 20.12 | +1.36% | 3.01 | 4.53% |
| 2026-05-15 | 20.91 | 21.50 | 19.73 | 19.85 | -5.70% | 4.50 | 6.60% |
| 2026-05-14 | 20.44 | 21.68 | 20.20 | 21.05 | +2.88% | 4.77 | 6.82% |
| 2026-05-13 | 19.36 | 20.50 | 19.32 | 20.46 | +3.07% | 4.74 | 7.08% |
| 2026-05-12 | 18.70 | 20.08 | 18.50 | 19.85 | +7.12% | 4.95 | 7.70% |
| 2026-05-11 | 18.56 | 18.80 | 17.74 | 18.53 | +1.26% | 2.82 | 4.57% |
| 2026-05-08 | 18.71 | 18.98 | 18.28 | 18.30 | -2.97% | 3.83 | 6.17% |
| 2026-05-07 | 18.00 | 19.34 | 17.50 | 18.86 | +4.37% | 6.61 | 10.58% |
| 2026-05-06 | 16.64 | 18.07 | 16.40 | 18.07 | +9.98% | 2.85 | 4.92% |
| 2026-04-30 | 15.60 | 16.65 | 15.49 | 16.43 | +4.05% | 2.44 | 4.50% |
| 2026-04-29 | 15.56 | 16.34 | 15.47 | 15.79 | +2.00% | 2.20 | 4.12% |
| 2026-04-28 | 15.25 | 15.80 | 15.25 | 15.48 | +0.52% | 1.99 | 3.83% |
| 2026-04-27 | 14.96 | 15.85 | 14.90 | 15.40 | +1.99% | 2.35 | 4.56% |
| 2026-04-24 | 15.01 | 15.90 | 15.01 | 15.10 | -1.44% | 2.27 | 4.42% |
| 2026-04-23 | 16.15 | 16.19 | 15.30 | 15.32 | -5.26% | 3.02 | 5.80% |