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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.52 | 14.19 | 13.48 | 13.98 | +2.19% | 3.15 | 6.80% |
| 2025-08-19 | 13.43 | 13.83 | 13.36 | 13.68 | +1.86% | 2.18 | 4.77% |
| 2025-08-18 | 13.39 | 13.51 | 13.30 | 13.43 | +0.75% | 1.63 | 3.65% |
| 2025-08-15 | 13.30 | 13.41 | 13.25 | 13.33 | -0.07% | 1.42 | 3.19% |
| 2025-08-14 | 13.65 | 13.76 | 13.32 | 13.34 | -2.84% | 1.72 | 3.82% |
| 2025-08-13 | 14.20 | 14.22 | 13.55 | 13.73 | -1.01% | 2.34 | 5.09% |
| 2025-08-12 | 13.96 | 14.08 | 13.77 | 13.87 | -2.46% | 2.54 | 5.46% |
| 2025-08-11 | 13.54 | 14.50 | 13.47 | 14.22 | +6.28% | 5.37 | 11.30% |
| 2025-08-08 | 13.22 | 13.59 | 13.12 | 13.38 | +1.52% | 2.27 | 5.10% |
| 2025-08-07 | 12.92 | 13.45 | 12.92 | 13.18 | +1.62% | 2.11 | 4.78% |
| 2025-08-06 | 13.03 | 13.03 | 12.90 | 12.97 | -0.31% | 0.53 | 1.23% |
| 2025-08-05 | 12.92 | 13.02 | 12.90 | 13.01 | +0.70% | 0.54 | 1.24% |
| 2025-08-04 | 12.82 | 12.92 | 12.68 | 12.92 | +0.23% | 0.38 | 0.88% |
| 2025-08-01 | 12.87 | 12.90 | 12.81 | 12.89 | +0.31% | 0.43 | 1.01% |
| 2025-07-31 | 13.00 | 13.03 | 12.83 | 12.85 | -1.38% | 0.65 | 1.51% |
| 2025-07-30 | 12.92 | 13.06 | 12.90 | 13.03 | +0.39% | 0.74 | 1.70% |
| 2025-07-29 | 13.15 | 13.19 | 12.86 | 12.98 | -0.76% | 0.98 | 2.26% |
| 2025-07-28 | 13.08 | 13.15 | 13.03 | 13.08 | 0.00% | 0.52 | 1.18% |
| 2025-07-25 | 13.17 | 13.20 | 13.05 | 13.08 | -0.53% | 0.65 | 1.48% |
| 2025-07-24 | 12.96 | 13.15 | 12.92 | 13.15 | +1.15% | 0.84 | 1.92% |