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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.04 | 13.16 | 12.97 | 13.00 | -0.76% | 0.76 | 1.74% |
| 2025-07-22 | 13.12 | 13.16 | 12.94 | 13.10 | -0.08% | 0.70 | 1.61% |
| 2025-07-21 | 13.06 | 13.11 | 12.98 | 13.11 | +0.54% | 0.67 | 1.52% |
| 2025-07-18 | 13.11 | 13.17 | 13.00 | 13.04 | -0.53% | 0.68 | 1.57% |
| 2025-07-17 | 12.92 | 13.21 | 12.88 | 13.11 | +1.47% | 1.00 | 2.30% |
| 2025-07-16 | 12.75 | 12.98 | 12.74 | 12.92 | +1.65% | 0.81 | 1.89% |
| 2025-07-15 | 12.91 | 12.94 | 12.60 | 12.71 | -1.78% | 0.93 | 2.18% |
| 2025-07-14 | 12.93 | 12.98 | 12.76 | 12.94 | -1.75% | 1.07 | 2.49% |
| 2025-07-11 | 13.24 | 13.27 | 13.01 | 13.17 | 0.00% | 1.00 | 2.28% |
| 2025-07-10 | 13.08 | 13.48 | 13.00 | 13.17 | +0.84% | 1.47 | 3.32% |
| 2025-07-09 | 13.22 | 13.22 | 13.05 | 13.06 | -0.84% | 0.70 | 1.59% |
| 2025-07-08 | 13.09 | 13.24 | 13.03 | 13.17 | +1.15% | 1.01 | 2.29% |
| 2025-07-07 | 12.86 | 13.12 | 12.84 | 13.02 | +1.09% | 0.58 | 1.34% |
| 2025-07-04 | 13.04 | 13.04 | 12.86 | 12.88 | -1.38% | 0.71 | 1.64% |
| 2025-07-03 | 13.02 | 13.11 | 12.99 | 13.06 | +0.08% | 0.50 | 1.15% |
| 2025-07-02 | 13.08 | 13.16 | 13.00 | 13.05 | -0.46% | 0.63 | 1.45% |
| 2025-07-01 | 13.20 | 13.21 | 13.05 | 13.11 | -0.15% | 0.79 | 1.80% |
| 2025-06-30 | 13.10 | 13.18 | 13.00 | 13.13 | +0.84% | 0.74 | 1.69% |
| 2025-06-27 | 13.08 | 13.18 | 12.95 | 13.02 | -0.46% | 0.90 | 2.06% |
| 2025-06-26 | 13.00 | 13.26 | 12.95 | 13.08 | 0.00% | 1.14 | 2.60% |